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
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
04/03/2020 99.60p 100.20p 98.30p 99.10p 1386460
03/03/2020 95.70p 99.80p 95.38p 98.20p 2817280
02/03/2020 94.90p 97.77p 92.30p 95.50p 3439950
28/02/2020 94.70p 94.70p 90.81p 93.60p 5240150
27/02/2020 99.90p 99.90p 95.80p 96.20p 3092210
26/02/2020 98.80p 100.40p 96.85p 100.00p 2663120
25/02/2020 100.40p 101.05p 98.00p 98.60p 3104940
24/02/2020 102.40p 102.69p 99.22p 99.40p 3303490
21/02/2020 104.60p 104.60p 103.60p 103.80p 923740
20/02/2020 106.00p 106.20p 105.00p 105.00p 2804610
19/02/2020 105.00p 105.83p 104.20p 105.80p 3241870
18/02/2020 106.00p 106.00p 103.80p 104.40p 1646560
17/02/2020 106.20p 106.20p 104.60p 105.20p 1320140
14/02/2020 105.40p 105.40p 104.20p 105.00p 1388360
13/02/2020 104.20p 105.50p 104.20p 104.80p 1483810
12/02/2020 106.00p 106.00p 104.80p 105.00p 2211370
11/02/2020 104.60p 105.40p 104.20p 104.60p 2443970
10/02/2020 105.60p 105.60p 103.60p 104.00p 1924430
07/02/2020 105.40p 105.50p 103.83p 104.60p 1777080
06/02/2020 104.20p 106.09p 104.20p 105.80p 2918950
05/02/2020 103.80p 105.80p 102.96p 104.80p 1287070
04/02/2020 101.80p 103.60p 101.35p 103.60p 3365130
03/02/2020 99.10p 101.49p 99.10p 101.20p 2640970
31/01/2020 102.40p 102.40p 99.80p 100.20p 2345610
30/01/2020 103.00p 103.00p 100.80p 101.40p 2090640
29/01/2020 103.40p 104.00p 103.00p 103.20p 2435710
28/01/2020 103.20p 103.59p 101.60p 102.60p 3053700
27/01/2020 105.60p 105.60p 101.00p 101.60p 3330650
24/01/2020 105.80p 106.40p 105.12p 106.00p 1479720
23/01/2020 106.80p 106.90p 104.60p 104.60p 1985620
22/01/2020 107.60p 108.22p 106.20p 106.20p 1547810
21/01/2020 108.40p 108.57p 106.40p 107.20p 3670990
20/01/2020 109.00p 109.00p 108.02p 108.80p 1851010
17/01/2020 107.60p 108.40p 107.60p 108.20p 2721500
16/01/2020 108.20p 108.62p 107.40p 107.60p 2092070
15/01/2020 108.60p 108.84p 107.40p 108.00p 1448820
14/01/2020 108.80p 108.96p 108.00p 108.20p 1339770
13/01/2020 107.40p 108.60p 107.40p 108.40p 2383800
10/01/2020 107.40p 107.40p 106.40p 107.00p 1633770
09/01/2020 106.00p 107.60p 105.80p 106.20p 2252970
08/01/2020 105.20p 105.20p 104.00p 105.00p 1372940
07/01/2020 106.00p 106.00p 104.72p 105.20p 2793750
06/01/2020 105.20p 105.87p 104.75p 105.00p 1666690
03/01/2020 106.00p 106.99p 106.00p 106.60p 2142350
02/01/2020 106.60p 107.20p 105.92p 106.80p 2537160
31/12/2019 105.80p 106.62p 105.54p 106.40p 637150
30/12/2019 107.60p 107.80p 105.64p 106.80p 895720
27/12/2019 107.80p 107.80p 107.00p 107.00p 1125760
24/12/2019 107.80p 107.80p 106.60p 107.00p 632680
23/12/2019 105.60p 107.60p 105.00p 107.20p 1687640
20/12/2019 105.20p 105.61p 104.00p 105.40p 2583570
19/12/2019 104.00p 104.80p 103.60p 104.60p 1594520
18/12/2019 103.40p 104.27p 102.60p 104.00p 1459110
17/12/2019 101.60p 103.20p 101.34p 103.00p 1924670
16/12/2019 100.80p 101.80p 100.06p 101.40p 2532080
13/12/2019 100.60p 101.00p 99.80p 100.40p 2555090
12/12/2019 98.70p 100.60p 98.22p 100.60p 3140240
11/12/2019 98.30p 98.80p 97.90p 98.40p 1254360
10/12/2019 98.80p 98.80p 97.70p 98.00p 1355990
09/12/2019 98.00p 98.80p 98.00p 98.40p 1701810
06/12/2019 98.40p 98.50p 98.20p 98.30p 2037040
05/12/2019 98.70p 98.70p 98.00p 98.30p 1344860
04/12/2019 99.60p 99.60p 97.90p 98.30p 2883940
03/12/2019 99.60p 100.34p 98.00p 98.20p 840420
02/12/2019 101.00p 101.58p 100.00p 100.40p 1238060
29/11/2019 101.80p 101.80p 100.70p 101.00p 1970360
28/11/2019 101.20p 101.94p 100.80p 101.40p 1599890
27/11/2019 101.20p 101.70p 100.68p 101.40p 2261240
26/11/2019 100.60p 101.40p 100.10p 101.40p 2304420
25/11/2019 99.70p 100.40p 98.77p 100.40p 1874480
22/11/2019 98.00p 99.40p 98.00p 99.40p 1905730
21/11/2019 99.00p 99.00p 98.24p 98.80p 1904720
20/11/2019 99.20p 99.50p 98.30p 99.30p 1459740
19/11/2019 99.10p 99.19p 98.45p 98.80p 891430
18/11/2019 97.60p 98.90p 97.60p 98.70p 876090
15/11/2019 97.80p 98.90p 97.40p 98.90p 867460
14/11/2019 98.20p 98.20p 97.10p 98.00p 866150
13/11/2019 98.30p 98.45p 97.20p 97.70p 1294950
12/11/2019 99.10p 99.10p 97.97p 98.20p 696280
11/11/2019 99.20p 99.20p 98.00p 98.20p 1418560
08/11/2019 99.70p 99.96p 98.59p 99.30p 1704030
07/11/2019 98.50p 100.00p 98.50p 100.00p 1148390
06/11/2019 97.70p 98.30p 97.31p 98.10p 1125170
05/11/2019 98.10p 98.30p 97.70p 98.00p 1427520
04/11/2019 97.90p 97.90p 96.79p 97.40p 3260180
01/11/2019 96.20p 96.99p 96.20p 96.60p 2937830
31/10/2019 96.80p 96.90p 96.36p 96.40p 1935610
30/10/2019 97.00p 97.29p 96.41p 96.50p 1873210
29/10/2019 97.00p 97.79p 96.56p 96.90p 2237560
28/10/2019 96.90p 97.54p 96.50p 97.00p 2169660
25/10/2019 96.30p 97.26p 96.30p 96.70p 1691540
24/10/2019 96.20p 97.00p 96.20p 97.00p 1170620
23/10/2019 96.40p 97.10p 96.40p 96.90p 1608900
22/10/2019 96.50p 98.11p 96.50p 96.50p 3225360
21/10/2019 98.00p 98.24p 96.75p 96.80p 1107560
18/10/2019 97.70p 98.20p 97.25p 97.70p 831960
17/10/2019 98.80p 99.10p 97.72p 98.40p 2442160
16/10/2019 99.00p 99.27p 98.37p 98.80p 1182870
15/10/2019 99.60p 99.80p 98.40p 98.50p 1407790
14/10/2019 99.00p 99.50p 97.90p 99.20p 972530
11/10/2019 99.00p 99.20p 97.20p 99.00p 3075640
10/10/2019 97.90p 99.02p 97.90p 98.60p 1585110

*Close Price adjusted for both dividends and splits