JPMorgan Emerging Markets Inv Trust (JMG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Emerging Markets Inv Trust

Date Open High Low Close* Volume
12/07/2022 106.40p 106.40p 104.80p 105.80p 955477
11/07/2022 106.40p 107.20p 105.29p 106.00p 1820175
08/07/2022 108.80p 108.80p 106.00p 107.20p 1506424
07/07/2022 107.80p 108.80p 106.28p 108.40p 1422825
06/07/2022 104.80p 106.93p 103.89p 106.40p 1633288
05/07/2022 106.60p 106.60p 103.40p 104.40p 1121411
04/07/2022 105.20p 105.40p 104.00p 104.20p 1167083
01/07/2022 104.00p 106.20p 103.00p 104.80p 943740
30/06/2022 105.80p 105.80p 103.40p 105.00p 1172535
29/06/2022 106.80p 107.20p 104.80p 106.80p 1278456
28/06/2022 107.40p 107.80p 106.20p 107.40p 1078458
27/06/2022 105.80p 107.40p 105.29p 106.60p 1171638
24/06/2022 103.20p 106.20p 102.40p 106.00p 929263
23/06/2022 103.40p 104.20p 102.90p 103.60p 838713
22/06/2022 102.20p 104.20p 101.40p 103.40p 1140572
21/06/2022 105.00p 105.40p 104.40p 104.40p 1030358
20/06/2022 102.40p 104.80p 102.40p 104.40p 1227074
17/06/2022 102.00p 103.40p 100.99p 103.20p 1882993
16/06/2022 104.00p 105.00p 101.00p 101.00p 5177738
15/06/2022 107.20p 107.20p 104.40p 105.00p 954119
14/06/2022 105.40p 105.40p 103.00p 105.20p 2526100
13/06/2022 104.00p 106.00p 102.40p 103.00p 1742078
10/06/2022 109.00p 109.00p 105.40p 105.40p 1398543
09/06/2022 108.20p 109.00p 106.90p 107.00p 1827646
08/06/2022 107.60p 109.00p 107.00p 107.80p 3894735
07/06/2022 107.20p 108.60p 106.40p 107.40p 595044
06/06/2022 107.00p 108.79p 107.00p 107.60p 596378
03/06/2022 107.80p 107.80p 105.80p 106.20p 1019564
02/06/2022 107.80p 107.80p 105.80p 106.20p 1019564
01/06/2022 107.80p 107.80p 105.80p 106.20p 1019564
31/05/2022 107.20p 107.70p 105.40p 106.60p 1002579
30/05/2022 105.80p 106.86p 104.65p 106.20p 921321
27/05/2022 103.00p 104.20p 101.20p 104.20p 1447244
26/05/2022 100.00p 102.20p 100.00p 102.00p 828540
25/05/2022 100.20p 102.60p 99.60p 101.00p 1398187
24/05/2022 102.40p 103.62p 99.80p 99.80p 1718246
23/05/2022 103.40p 104.40p 102.60p 103.00p 1146444
20/05/2022 103.80p 104.00p 102.60p 103.20p 3129920
19/05/2022 103.60p 103.60p 100.80p 103.20p 3791839
18/05/2022 105.00p 106.66p 104.00p 104.00p 1870986
17/05/2022 103.40p 105.40p 103.40p 104.40p 3287503
16/05/2022 102.20p 104.00p 102.20p 103.20p 1402074
13/05/2022 102.20p 104.40p 102.20p 103.60p 2237000
12/05/2022 100.60p 102.80p 99.77p 102.60p 3087615
11/05/2022 102.00p 103.80p 101.80p 101.80p 1122869
10/05/2022 104.60p 104.60p 101.40p 101.40p 1178979
09/05/2022 104.80p 106.25p 101.90p 102.60p 2447190
06/05/2022 106.00p 106.92p 105.29p 106.20p 1838458
05/05/2022 110.00p 110.00p 107.20p 107.20p 2627841
04/05/2022 108.20p 109.60p 107.00p 107.20p 2326207
03/05/2022 108.20p 109.97p 106.60p 108.60p 2299855
29/04/2022 106.80p 109.86p 106.80p 109.00p 2331402
28/04/2022 106.00p 107.64p 105.20p 106.80p 1942992
27/04/2022 105.40p 105.80p 104.00p 105.00p 2317640
26/04/2022 106.20p 106.60p 104.00p 104.40p 1403984
25/04/2022 105.40p 106.20p 104.50p 105.20p 1620588
22/04/2022 107.40p 108.60p 105.80p 105.80p 1469824
21/04/2022 109.40p 109.80p 108.40p 108.40p 2994235
20/04/2022 109.20p 110.40p 107.80p 109.60p 887600
19/04/2022 110.40p 111.40p 107.80p 109.00p 1034594
14/04/2022 114.40p 114.40p 110.98p 111.60p 1043886
13/04/2022 111.40p 112.80p 110.60p 112.80p 1214181
12/04/2022 112.80p 112.80p 110.04p 111.60p 1964406
11/04/2022 111.20p 113.00p 110.60p 111.40p 1286609
08/04/2022 112.40p 113.40p 111.16p 113.00p 1014896
07/04/2022 115.00p 115.00p 111.20p 111.80p 1417118
06/04/2022 115.00p 115.00p 112.80p 113.40p 1131817
05/04/2022 115.80p 116.95p 114.48p 115.00p 1105848
04/04/2022 115.40p 116.80p 114.62p 116.80p 1280914
01/04/2022 115.60p 115.60p 113.45p 114.60p 1158057
31/03/2022 114.40p 115.40p 113.19p 114.00p 1297687
30/03/2022 113.80p 115.30p 113.20p 114.80p 1672707
29/03/2022 111.60p 114.71p 110.60p 114.00p 2101468
28/03/2022 111.40p 112.80p 110.94p 111.20p 1351408
25/03/2022 111.80p 112.60p 110.58p 111.60p 2364252
24/03/2022 113.00p 113.60p 110.80p 112.60p 1817170
23/03/2022 110.80p 112.65p 110.68p 112.60p 1518015
22/03/2022 111.60p 112.00p 110.14p 111.80p 1703193
21/03/2022 112.60p 112.60p 109.40p 109.80p 1822767
18/03/2022 107.80p 111.60p 107.80p 111.60p 3809914
17/03/2022 109.00p 111.00p 108.60p 108.80p 1795176
16/03/2022 104.20p 108.60p 103.22p 108.20p 4610578
15/03/2022 100.60p 102.20p 98.40p 102.20p 1554276
14/03/2022 102.00p 104.40p 101.05p 102.20p 2253915
11/03/2022 105.60p 106.40p 103.35p 103.40p 1342617
10/03/2022 103.80p 105.21p 102.82p 104.00p 1888885
09/03/2022 103.20p 104.10p 101.81p 104.00p 1668988
08/03/2022 103.00p 103.00p 99.54p 100.60p 2393454
07/03/2022 105.60p 106.20p 100.40p 103.00p 3058318
04/03/2022 108.20p 110.20p 105.40p 106.20p 3096679
03/03/2022 114.40p 114.40p 109.20p 109.20p 1623133
02/03/2022 112.80p 113.00p 110.20p 113.00p 2034905
01/03/2022 113.80p 113.80p 110.12p 111.20p 1841083
28/02/2022 113.00p 114.00p 111.33p 112.60p 1014378
25/02/2022 111.20p 114.40p 110.76p 114.40p 1501158
24/02/2022 111.80p 112.00p 108.00p 110.00p 2543562
23/02/2022 114.00p 116.00p 113.20p 113.20p 1705555
22/02/2022 113.80p 115.80p 112.91p 114.20p 2290073
21/02/2022 116.80p 118.96p 114.82p 115.20p 1721571
18/02/2022 118.20p 120.60p 117.00p 117.00p 3567691
17/02/2022 121.80p 122.40p 118.80p 119.60p 1784068
16/02/2022 120.80p 121.40p 119.00p 121.40p 1129787
15/02/2022 118.20p 121.80p 117.80p 119.80p 1465963
14/02/2022 121.20p 121.20p 117.65p 118.40p 4617202
11/02/2022 121.20p 124.20p 121.20p 122.20p 1983765
10/02/2022 122.20p 125.00p 122.00p 123.80p 898919
09/02/2022 123.00p 123.80p 122.04p 123.40p 1715484
08/02/2022 119.20p 122.00p 119.20p 122.00p 914127
07/02/2022 119.80p 121.20p 119.20p 120.00p 829370
04/02/2022 119.40p 120.33p 119.10p 119.20p 1317426
03/02/2022 121.80p 121.80p 119.18p 119.40p 1427360
02/02/2022 124.00p 124.80p 120.40p 121.00p 1339109
01/02/2022 120.80p 123.20p 120.80p 122.80p 1673338
31/01/2022 117.80p 121.22p 116.40p 121.20p 1242486
28/01/2022 118.40p 119.88p 116.70p 117.40p 1891881
27/01/2022 119.60p 120.30p 117.80p 119.20p 843924
26/01/2022 120.40p 122.20p 119.63p 121.00p 1305368
25/01/2022 120.00p 121.10p 118.20p 119.80p 1262855
24/01/2022 122.00p 122.80p 117.40p 118.60p 3846571
21/01/2022 122.80p 124.96p 122.55p 123.40p 1351937
20/01/2022 125.00p 125.84p 123.80p 125.60p 1088565
19/01/2022 122.00p 125.20p 122.00p 124.60p 907748
18/01/2022 123.80p 125.20p 123.20p 124.60p 975443
17/01/2022 124.80p 127.00p 124.80p 125.40p 1085852
14/01/2022 123.20p 126.00p 123.20p 126.00p 945572
13/01/2022 126.00p 126.80p 124.57p 124.80p 919301
12/01/2022 127.40p 127.40p 125.40p 125.40p 1095442
10/01/2022 125.40p 126.40p 123.40p 123.60p 1872473
07/01/2022 123.00p 126.80p 123.00p 124.60p 1192384
06/01/2022 125.00p 126.60p 124.56p 125.60p 1113524
05/01/2022 126.00p 128.80p 126.00p 126.60p 966299
04/01/2022 127.80p 129.40p 126.38p 128.40p 2029414
03/01/2022 125.00p 129.07p 125.00p 128.00p 367387
31/12/2021 125.00p 129.07p 125.00p 128.00p 367387
30/12/2021 129.00p 129.00p 125.60p 127.40p 683919
29/12/2021 128.40p 128.80p 126.00p 126.40p 1344083
28/12/2021 128.60p 128.60p 126.60p 127.40p 287714
27/12/2021 128.60p 128.60p 126.60p 127.40p 287714
24/12/2021 128.60p 128.60p 126.60p 127.40p 287714
23/12/2021 127.80p 128.20p 126.40p 127.60p 1070390
22/12/2021 123.60p 126.99p 123.60p 126.40p 1186519
21/12/2021 125.60p 127.20p 124.38p 125.20p 1216850
20/12/2021 124.20p 126.20p 123.40p 124.00p 999837
17/12/2021 127.00p 127.40p 125.40p 127.20p 2030383
16/12/2021 129.20p 129.20p 126.20p 126.20p 779166
15/12/2021 127.40p 129.20p 126.00p 126.20p 2369991
14/12/2021 130.00p 130.00p 127.20p 127.40p 803915
13/12/2021 129.20p 131.60p 128.00p 128.00p 1761592
10/12/2021 129.80p 131.80p 129.80p 131.00p 1456835
09/12/2021 131.00p 132.19p 130.80p 132.00p 1695173
08/12/2021 130.40p 132.00p 129.40p 132.00p 1632112
07/12/2021 127.40p 130.20p 127.40p 129.00p 1087114
06/12/2021 128.20p 129.38p 125.91p 127.80p 981004
03/12/2021 128.00p 129.53p 126.60p 126.80p 1711461
02/12/2021 127.40p 128.25p 126.40p 127.40p 2367503
01/12/2021 126.20p 128.80p 126.20p 128.60p 1057148
30/11/2021 127.60p 127.60p 124.40p 125.40p 1267584
29/11/2021 126.60p 128.20p 126.00p 127.00p 1683586
26/11/2021 129.60p 129.73p 124.80p 124.80p 1720088
25/11/2021 132.80p 132.80p 129.80p 131.20p 1696420
24/11/2021 131.20p 133.00p 129.24p 129.60p 1106808
23/11/2021 133.40p 133.40p 130.00p 130.00p 1678044
22/11/2021 135.80p 135.80p 132.20p 132.60p 1546802
19/11/2021 134.00p 134.20p 132.20p 133.60p 1614218
18/11/2021 136.80p 136.80p 132.35p 133.80p 1203210
17/11/2021 136.40p 136.40p 133.40p 133.40p 1728257
16/11/2021 138.00p 138.00p 134.60p 135.00p 2225023
15/11/2021 136.60p 137.40p 135.34p 136.20p 1364342
12/11/2021 135.00p 137.40p 135.00p 135.80p 1396598
11/11/2021 134.40p 137.20p 134.40p 137.20p 1007275
10/11/2021 135.00p 136.60p 134.60p 134.80p 1085957
09/11/2021 133.40p 135.40p 133.40p 134.40p 1133166
08/11/2021 135.60p 136.60p 134.20p 135.00p 1434828
05/11/2021 132.60p 135.60p 131.32p 135.60p 1531561
04/11/2021 132.20p 133.80p 131.72p 132.20p 917841
03/11/2021 130.80p 131.81p 130.00p 130.60p 1059728
02/11/2021 130.40p 132.40p 130.20p 130.80p 1479776
01/11/2021 130.80p 131.80p 128.96p 131.60p 3973395
29/10/2021 131.00p 131.65p 129.60p 129.60p 697037
28/10/2021 133.00p 133.00p 131.00p 131.00p 688793
27/10/2021 130.40p 132.60p 129.00p 132.40p 1647727
26/10/2021 130.80p 132.00p 130.80p 131.80p 1642525
25/10/2021 129.80p 132.20p 129.16p 131.60p 1707749
22/10/2021 130.00p 130.90p 129.00p 130.60p 1462175
21/10/2021 130.80p 131.18p 129.52p 129.60p 2014908
20/10/2021 130.40p 132.25p 129.81p 130.80p 1130876
19/10/2021 130.60p 131.20p 128.95p 130.40p 1260551
18/10/2021 129.00p 130.00p 128.39p 130.00p 1557735
15/10/2021 128.00p 129.41p 127.74p 129.40p 1500466
14/10/2021 128.20p 128.88p 127.34p 127.80p 1271024
13/10/2021 127.00p 128.40p 126.45p 127.00p 2335949
12/10/2021 127.80p 127.87p 126.20p 127.60p 887369
11/10/2021 129.40p 129.40p 127.60p 128.00p 2171737
08/10/2021 129.40p 129.40p 127.20p 127.20p 854374
07/10/2021 127.20p 129.20p 126.25p 129.20p 1912504
06/10/2021 125.20p 126.81p 124.95p 125.40p 1330297
05/10/2021 126.20p 127.80p 125.62p 126.80p 1028199
04/10/2021 131.00p 131.00p 125.00p 125.00p 1418144
01/10/2021 128.00p 129.93p 127.80p 129.20p 1345767
30/09/2021 131.80p 132.00p 129.20p 129.20p 1634053

*Close Price adjusted for both dividends and splits