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
17/12/2020 130.80p 130.80p 128.00p 129.00p 3935608
16/12/2020 129.50p 129.50p 128.11p 128.40p 3986062
15/12/2020 129.40p 129.40p 127.23p 127.30p 2806250
14/12/2020 129.50p 129.50p 127.32p 128.20p 2999702
11/12/2020 129.50p 129.50p 127.70p 129.00p 2379112
10/12/2020 128.90p 128.90p 127.04p 128.00p 4162015
09/12/2020 129.50p 129.50p 127.00p 127.00p 2776956
08/12/2020 129.50p 129.50p 127.40p 127.60p 3671402
07/12/2020 128.80p 129.57p 127.50p 128.10p 4618734
04/12/2020 127.60p 128.30p 126.17p 127.90p 5202674
03/12/2020 126.70p 126.90p 125.10p 126.60p 4561683
02/12/2020 124.60p 126.50p 124.31p 126.50p 3504227
01/12/2020 124.00p 126.10p 123.61p 125.80p 5999468
30/11/2020 125.00p 125.00p 122.70p 123.40p 3288841
27/11/2020 126.60p 126.60p 124.10p 125.00p 4994964
26/11/2020 126.00p 126.00p 123.70p 124.50p 2846998
25/11/2020 125.40p 125.89p 123.88p 124.40p 3951474
24/11/2020 125.60p 126.10p 124.70p 125.20p 3571263
23/11/2020 124.90p 126.10p 123.36p 124.60p 4484449
20/11/2020 122.20p 124.80p 122.20p 124.50p 2751093
19/11/2020 125.00p 125.00p 122.90p 123.30p 2160612
18/11/2020 121.00p 125.00p 121.00p 124.40p 2501165
17/11/2020 125.70p 125.70p 121.00p 121.00p 4342553
16/11/2020 122.90p 126.00p 122.90p 124.20p 5975411
13/11/2020 122.80p 124.80p 122.17p 123.40p 2624505
12/11/2020 123.50p 124.80p 122.30p 123.90p 4396242
10/11/2020 125.50p 127.50p 122.00p 123.30p 1077344
09/11/2020 124.00p 128.10p 122.81p 125.50p 1763547
06/11/2020 118.02p 122.80p 118.02p 122.20p 281430
05/11/2020 119.40p 121.69p 119.00p 120.60p 3975880
04/11/2020 116.00p 119.40p 116.00p 119.40p 3303280
03/11/2020 118.00p 118.00p 116.26p 116.80p 2253020
02/11/2020 117.20p 117.25p 116.20p 116.60p 2957490
30/10/2020 116.00p 116.55p 115.05p 116.20p 1302250
29/10/2020 116.40p 117.40p 115.91p 116.60p 2654430
28/10/2020 118.80p 119.48p 116.00p 116.20p 2570260
27/10/2020 120.60p 120.60p 118.84p 119.20p 3066070
26/10/2020 119.00p 120.32p 119.00p 119.80p 2165090
23/10/2020 120.40p 120.80p 119.68p 120.00p 2987320
22/10/2020 119.80p 120.40p 118.40p 120.40p 2842200
21/10/2020 120.00p 120.00p 118.90p 119.20p 2933190
20/10/2020 119.00p 120.00p 118.00p 119.20p 2447450
19/10/2020 117.80p 119.00p 117.20p 119.00p 3267560
16/10/2020 116.00p 117.80p 115.80p 117.80p 3062210
15/10/2020 115.20p 115.80p 113.80p 115.80p 3245900
14/10/2020 114.80p 117.00p 114.80p 116.60p 1970750
13/10/2020 114.60p 116.40p 114.60p 115.40p 1221550
12/10/2020 115.20p 116.36p 114.80p 115.60p 2837760
09/10/2020 114.80p 115.32p 113.87p 115.00p 2359420
08/10/2020 114.00p 114.40p 113.60p 114.20p 2020300
07/10/2020 113.20p 114.40p 112.25p 114.00p 2473250
06/10/2020 111.00p 112.48p 110.50p 111.80p 1486190
05/10/2020 110.40p 111.60p 110.40p 110.60p 1363620
02/10/2020 110.00p 111.00p 109.42p 110.80p 1747160
01/10/2020 108.60p 111.07p 108.21p 111.00p 2157320
30/09/2020 107.40p 108.52p 106.85p 108.20p 1355260
29/09/2020 107.80p 107.80p 106.40p 107.20p 1376040
28/09/2020 107.00p 107.60p 106.22p 107.60p 1939820
25/09/2020 104.60p 106.00p 103.60p 106.00p 1285820
24/09/2020 105.20p 105.28p 103.20p 104.20p 1791030
23/09/2020 106.20p 107.00p 105.61p 106.40p 2153060
22/09/2020 105.00p 106.00p 104.59p 105.20p 1836540
21/09/2020 106.80p 106.80p 104.20p 104.40p 1405820
18/09/2020 108.00p 108.00p 106.20p 106.20p 2722200
17/09/2020 107.00p 107.40p 105.80p 107.40p 1841950
16/09/2020 106.60p 107.80p 106.60p 107.20p 4012960
15/09/2020 106.40p 107.20p 106.00p 106.80p 2235370
14/09/2020 106.00p 107.00p 105.34p 107.00p 2972300
11/09/2020 106.00p 106.20p 105.20p 105.20p 1803450
10/09/2020 105.80p 106.20p 104.80p 105.00p 2775300
09/09/2020 105.80p 106.00p 105.20p 105.80p 1478460
08/09/2020 106.00p 106.08p 104.20p 105.80p 745200
07/09/2020 105.60p 105.80p 105.03p 105.60p 2472780
04/09/2020 107.00p 107.00p 103.69p 104.60p 2090980
03/09/2020 108.00p 108.10p 105.80p 105.80p 1687070
02/09/2020 107.60p 107.92p 106.68p 107.80p 2311980
01/09/2020 107.80p 107.80p 106.26p 107.40p 3241400
28/08/2020 106.60p 107.80p 106.60p 107.20p 1101510
27/08/2020 107.80p 108.20p 106.80p 107.40p 2279590
26/08/2020 108.40p 108.40p 107.60p 107.80p 2955870
25/08/2020 108.00p 108.00p 107.00p 107.80p 2327920
24/08/2020 107.00p 108.00p 105.65p 107.40p 2147950
21/08/2020 106.40p 106.40p 105.40p 105.80p 4016620
20/08/2020 106.00p 106.00p 105.00p 105.40p 1173600
19/08/2020 106.40p 107.10p 105.60p 105.80p 1522090
18/08/2020 107.20p 107.20p 105.80p 106.20p 1364790
17/08/2020 106.80p 106.80p 105.72p 106.00p 1755150
14/08/2020 105.40p 106.80p 105.40p 105.40p 713650
13/08/2020 106.80p 106.80p 106.10p 106.40p 2672350
12/08/2020 105.40p 107.00p 105.20p 107.00p 979400
11/08/2020 105.80p 106.20p 105.20p 105.40p 1033860
10/08/2020 106.60p 106.95p 104.96p 105.20p 1113760
07/08/2020 106.80p 106.80p 105.80p 105.80p 726800
06/08/2020 107.60p 107.60p 106.40p 107.20p 2800070
05/08/2020 107.40p 107.40p 106.34p 106.80p 2253090
04/08/2020 105.80p 106.80p 105.48p 106.80p 3046300
03/08/2020 105.40p 105.40p 104.00p 105.00p 1783000
31/07/2020 105.00p 106.19p 104.00p 104.00p 7599060
30/07/2020 106.60p 106.65p 105.20p 105.60p 1714400
29/07/2020 106.80p 106.80p 105.60p 106.60p 1058670
28/07/2020 105.80p 106.80p 105.20p 105.80p 1132120
27/07/2020 104.60p 105.60p 104.05p 105.20p 2115490
24/07/2020 105.00p 105.68p 104.00p 105.20p 882450
23/07/2020 107.00p 107.40p 106.00p 106.40p 1644910
22/07/2020 107.00p 107.59p 106.20p 106.60p 941290
21/07/2020 105.60p 107.60p 105.60p 106.20p 1628440
20/07/2020 103.80p 105.20p 103.60p 104.80p 1074980
17/07/2020 103.80p 105.64p 103.80p 103.80p 1385950
16/07/2020 105.80p 105.80p 103.80p 104.80p 1171960
15/07/2020 105.40p 106.40p 104.40p 105.20p 1797790
14/07/2020 106.00p 106.00p 104.04p 104.60p 2317300
13/07/2020 107.00p 107.00p 106.00p 107.00p 2528350
10/07/2020 104.00p 107.00p 104.00p 106.00p 1487430
09/07/2020 105.80p 106.90p 104.90p 105.20p 1407430
08/07/2020 103.20p 105.00p 103.20p 105.00p 1266010
07/07/2020 105.00p 105.00p 103.73p 104.20p 1239500
06/07/2020 103.40p 105.00p 103.00p 105.00p 1662030
03/07/2020 102.20p 103.00p 101.20p 101.80p 1005620
02/07/2020 101.20p 101.95p 100.29p 101.40p 817840
01/07/2020 100.60p 101.20p 99.29p 100.00p 1289070
30/06/2020 99.70p 100.56p 98.60p 99.40p 2253920
29/06/2020 97.50p 99.20p 97.50p 99.00p 2686690
26/06/2020 99.70p 99.90p 98.20p 98.50p 817200
25/06/2020 98.90p 99.20p 97.60p 99.00p 1616520
24/06/2020 100.40p 100.40p 98.00p 98.00p 857490
23/06/2020 99.20p 99.77p 98.06p 99.60p 2075220
22/06/2020 99.40p 99.50p 97.80p 97.80p 1285520
19/06/2020 98.30p 99.00p 96.85p 98.60p 3137010
18/06/2020 97.70p 98.00p 96.05p 97.90p 2136970
17/06/2020 95.70p 97.20p 95.70p 96.90p 1600090
16/06/2020 94.90p 97.30p 94.50p 96.30p 1866820
15/06/2020 92.70p 94.10p 91.96p 93.60p 1856960
12/06/2020 93.10p 95.00p 92.80p 94.00p 1012560
11/06/2020 95.50p 95.50p 94.00p 94.30p 2534610
10/06/2020 95.90p 96.00p 94.90p 95.90p 2645530
09/06/2020 96.70p 96.70p 94.62p 95.20p 2064400
08/06/2020 95.30p 96.20p 94.60p 95.30p 1523000
05/06/2020 95.40p 96.02p 94.20p 95.80p 1554940
04/06/2020 94.60p 96.00p 94.20p 94.20p 2209940
03/06/2020 94.80p 95.90p 93.40p 95.70p 2286620
02/06/2020 92.80p 93.90p 92.20p 93.90p 1896580
01/06/2020 91.30p 93.16p 91.30p 92.10p 1303450
29/05/2020 90.40p 91.79p 89.90p 90.50p 1765250
28/05/2020 91.70p 92.20p 90.50p 91.70p 1261620
27/05/2020 91.40p 91.90p 90.30p 90.60p 2672930
26/05/2020 90.70p 91.50p 90.11p 90.90p 3132000
22/05/2020 89.00p 89.50p 87.50p 89.50p 1223560
21/05/2020 89.90p 90.50p 89.10p 90.30p 2870680
20/05/2020 87.80p 89.90p 87.72p 89.50p 1982800
19/05/2020 88.60p 88.76p 87.60p 88.40p 1547380
18/05/2020 86.00p 88.40p 86.00p 88.40p 2188400
15/05/2020 85.60p 86.40p 85.20p 86.10p 2052540
14/05/2020 86.90p 86.90p 83.00p 84.40p 4217200
13/05/2020 88.40p 88.71p 86.40p 87.00p 4531790
12/05/2020 87.40p 88.63p 87.36p 88.00p 2732100
11/05/2020 88.00p 89.10p 87.30p 87.80p 1713020
07/05/2020 86.80p 87.87p 86.38p 86.90p 1943480
06/05/2020 86.00p 87.43p 85.70p 85.70p 1555960
05/05/2020 85.90p 86.35p 84.98p 86.30p 2018080
04/05/2020 84.70p 85.25p 83.84p 84.80p 1724470
01/05/2020 87.60p 87.60p 84.50p 85.10p 1752390
30/04/2020 90.00p 91.00p 88.30p 88.90p 2172380
29/04/2020 85.80p 89.90p 85.50p 89.90p 2302730
28/04/2020 85.60p 86.50p 84.23p 86.00p 1836210
27/04/2020 84.00p 84.95p 83.60p 84.40p 1015900
24/04/2020 83.50p 85.00p 82.80p 82.80p 1659170
23/04/2020 85.40p 85.70p 84.50p 85.00p 3699990
22/04/2020 83.50p 85.30p 83.50p 85.30p 3191410
21/04/2020 85.90p 85.90p 83.50p 83.50p 1795790
20/04/2020 86.20p 87.50p 85.46p 85.50p 2301970
17/04/2020 86.20p 87.68p 85.52p 86.30p 4214570
16/04/2020 84.30p 85.00p 83.00p 85.00p 2122700
15/04/2020 84.00p 84.43p 82.50p 83.00p 1604110
14/04/2020 85.50p 86.20p 84.30p 84.30p 2134270
09/04/2020 85.70p 86.00p 84.60p 85.60p 1440490
08/04/2020 84.90p 85.60p 83.40p 84.50p 2294800
07/04/2020 83.70p 86.19p 83.70p 86.00p 4809250
06/04/2020 80.90p 82.67p 79.99p 82.50p 3899440
03/04/2020 80.00p 81.10p 79.30p 79.30p 4087490
02/04/2020 80.40p 81.10p 79.00p 81.10p 5647530
01/04/2020 80.20p 80.60p 78.70p 80.00p 3449480
31/03/2020 78.50p 81.80p 77.15p 81.80p 4047480
30/03/2020 78.70p 78.70p 76.10p 77.40p 2407970
27/03/2020 81.40p 82.49p 77.90p 78.50p 4607420
26/03/2020 81.10p 83.20p 78.20p 83.20p 3957220
25/03/2020 81.10p 82.00p 79.00p 81.20p 5868150
24/03/2020 75.20p 80.00p 75.20p 80.00p 2049160
23/03/2020 77.50p 77.85p 73.30p 73.70p 2924880
20/03/2020 76.00p 81.17p 75.85p 79.10p 3117960
19/03/2020 76.30p 76.30p 72.68p 74.50p 4067280
18/03/2020 80.00p 80.00p 75.26p 76.10p 5305870
17/03/2020 83.60p 84.37p 80.60p 81.10p 2673250
16/03/2020 85.70p 86.06p 79.90p 82.40p 5076280
13/03/2020 83.40p 91.70p 83.40p 87.70p 3320730
12/03/2020 89.20p 89.20p 80.80p 81.80p 3913280
11/03/2020 91.00p 91.42p 89.80p 90.50p 2346730
10/03/2020 88.80p 91.30p 88.80p 89.70p 5361570
09/03/2020 92.80p 93.00p 85.20p 87.70p 3766540
06/03/2020 97.70p 97.70p 93.80p 94.40p 2402550
05/03/2020 100.40p 100.40p 98.40p 99.00p 1120150

*Close Price adjusted for both dividends and splits