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
09/10/2019 99.60p 99.80p 98.50p 98.90p 1315130
08/10/2019 99.50p 99.79p 99.00p 99.40p 1715920
07/10/2019 99.20p 99.38p 98.28p 99.00p 927470
04/10/2019 97.40p 99.20p 96.10p 98.80p 2308830
03/10/2019 97.10p 98.26p 95.50p 97.20p 1408230
02/10/2019 99.20p 99.20p 97.10p 97.60p 949100
01/10/2019 98.00p 99.30p 98.00p 98.60p 1469240
30/09/2019 98.50p 98.80p 98.12p 98.80p 1616160
27/09/2019 98.50p 99.40p 98.50p 99.20p 1163250
26/09/2019 97.60p 99.00p 97.60p 98.60p 960820
25/09/2019 97.80p 98.47p 97.05p 97.50p 999470
24/09/2019 100.00p 100.00p 97.70p 97.80p 1795920
23/09/2019 98.10p 99.80p 98.00p 98.60p 2596090
20/09/2019 99.60p 99.80p 98.40p 98.80p 2375690
19/09/2019 99.10p 99.20p 98.40p 98.80p 2134120
18/09/2019 99.90p 99.90p 99.00p 99.30p 833830
17/09/2019 99.40p 99.90p 98.68p 99.20p 1282020
16/09/2019 100.20p 100.46p 99.40p 99.50p 890810
13/09/2019 100.80p 101.00p 100.33p 100.80p 1090120
12/09/2019 101.20p 101.20p 100.40p 101.00p 2870190
11/09/2019 101.40p 101.40p 99.60p 100.40p 742660
10/09/2019 100.20p 100.60p 99.40p 100.00p 1575580
09/09/2019 99.20p 100.80p 99.20p 100.60p 969970
06/09/2019 100.60p 100.80p 100.06p 100.60p 1522680
05/09/2019 101.40p 101.40p 99.30p 100.60p 785320
04/09/2019 100.80p 101.38p 99.80p 100.20p 2217690
03/09/2019 99.20p 100.93p 99.20p 100.20p 1777610
02/09/2019 99.50p 100.45p 99.43p 100.40p 768220
30/08/2019 97.50p 99.90p 97.50p 99.20p 789080
29/08/2019 99.60p 99.60p 98.10p 98.80p 2216090
28/08/2019 97.50p 98.60p 97.50p 98.50p 3393710
27/08/2019 99.00p 99.30p 97.98p 98.40p 1096350
23/08/2019 100.40p 100.61p 98.60p 99.00p 854550
22/08/2019 101.80p 101.80p 99.00p 99.40p 1579640
21/08/2019 99.60p 101.80p 99.60p 101.00p 1660890
20/08/2019 100.00p 101.55p 99.70p 100.60p 996260
19/08/2019 100.40p 101.20p 100.00p 101.00p 1137290
16/08/2019 97.60p 100.00p 97.60p 100.00p 1509770
15/08/2019 98.20p 98.84p 96.66p 98.00p 1747900
14/08/2019 101.00p 101.99p 99.00p 99.00p 1057870
13/08/2019 99.80p 101.60p 99.10p 101.40p 2948540
12/08/2019 102.40p 103.02p 100.59p 100.60p 1472700
09/08/2019 102.00p 102.80p 101.38p 101.80p 1059560
08/08/2019 100.80p 102.20p 100.63p 101.80p 942060
07/08/2019 100.20p 101.20p 99.70p 99.90p 1582540
06/08/2019 99.60p 100.71p 98.84p 99.10p 2215960
05/08/2019 103.80p 103.80p 98.70p 98.70p 2185270
02/08/2019 105.00p 105.00p 102.20p 102.20p 1017510
01/08/2019 106.40p 106.80p 105.00p 105.40p 977050
31/07/2019 107.00p 107.20p 105.86p 106.20p 1357720
30/07/2019 106.20p 107.00p 105.83p 106.60p 1014380
29/07/2019 105.00p 106.20p 104.32p 106.00p 1277090
26/07/2019 103.80p 104.60p 103.60p 104.60p 525380
25/07/2019 104.00p 104.40p 103.40p 103.40p 1605040
24/07/2019 104.20p 104.20p 103.80p 104.00p 1218250
23/07/2019 104.60p 104.60p 103.80p 104.00p 1292400
22/07/2019 105.00p 105.25p 104.20p 104.20p 1130890
19/07/2019 103.60p 105.40p 103.60p 105.00p 972110
18/07/2019 104.00p 104.76p 103.40p 104.40p 775110
17/07/2019 104.40p 105.40p 104.14p 104.60p 900030
16/07/2019 104.00p 105.03p 103.77p 104.60p 1370300
15/07/2019 103.20p 104.04p 103.20p 104.00p 1164060
12/07/2019 102.80p 104.00p 102.74p 103.40p 1162760
11/07/2019 103.20p 103.60p 102.91p 103.00p 1117920
10/07/2019 102.20p 103.40p 102.20p 103.00p 1032520
09/07/2019 102.00p 103.13p 101.60p 102.20p 1036950
08/07/2019 103.20p 103.20p 102.20p 102.60p 1196120
05/07/2019 103.00p 103.15p 102.20p 102.40p 1010110
04/07/2019 102.20p 103.34p 102.16p 102.40p 1114810
03/07/2019 101.40p 103.00p 101.38p 102.20p 1119720
02/07/2019 102.20p 102.60p 100.60p 102.20p 1516280
01/07/2019 101.80p 102.20p 100.75p 101.80p 2210430
28/06/2019 100.00p 100.20p 99.10p 100.20p 841810
27/06/2019 99.20p 99.85p 98.40p 99.40p 1392030
26/06/2019 98.60p 99.36p 98.37p 98.80p 922780
25/06/2019 98.80p 98.80p 98.10p 98.60p 1266770
24/06/2019 99.50p 99.61p 98.43p 99.00p 855760
21/06/2019 99.80p 99.94p 98.51p 98.80p 3566890
20/06/2019 98.30p 100.00p 97.52p 99.70p 2113890
19/06/2019 97.50p 98.95p 97.50p 97.50p 1913310
18/06/2019 96.30p 98.30p 96.10p 98.30p 2242890
17/06/2019 96.10p 96.60p 96.10p 96.30p 763430
14/06/2019 95.70p 96.19p 95.60p 96.00p 1536050
13/06/2019 94.00p 96.30p 94.00p 96.20p 1317270
12/06/2019 93.50p 96.00p 93.50p 96.00p 964280
11/06/2019 94.00p 95.90p 94.00p 95.60p 1761890
10/06/2019 94.00p 95.30p 94.00p 95.10p 955540
07/06/2019 94.20p 94.20p 92.80p 94.00p 1348070
06/06/2019 93.70p 93.85p 93.20p 93.50p 1061220
05/06/2019 93.00p 94.48p 92.90p 93.00p 1515270
04/06/2019 93.50p 94.42p 93.50p 94.10p 1643810
03/06/2019 92.50p 94.50p 92.50p 94.40p 895650
31/05/2019 93.70p 93.70p 92.34p 93.40p 1345320
30/05/2019 91.60p 93.70p 91.60p 93.50p 724160
29/05/2019 91.50p 92.60p 91.50p 92.30p 982970
28/05/2019 93.10p 93.10p 92.04p 92.50p 1981280
24/05/2019 91.50p 92.80p 91.50p 92.60p 638780
23/05/2019 92.30p 92.74p 91.70p 92.00p 790760
22/05/2019 93.40p 93.40p 92.80p 92.80p 2637620
21/05/2019 93.90p 93.90p 92.64p 92.90p 699310
20/05/2019 93.30p 93.91p 92.60p 93.10p 1251740
17/05/2019 94.30p 94.30p 92.80p 93.50p 777800
16/05/2019 92.60p 94.00p 92.60p 93.80p 1747760
15/05/2019 94.20p 94.20p 92.98p 93.40p 1063180
14/05/2019 93.90p 94.06p 93.20p 93.20p 2034580
13/05/2019 94.40p 95.17p 93.25p 93.40p 3989150
10/05/2019 95.70p 95.70p 94.20p 94.50p 2051270
09/05/2019 95.20p 95.20p 94.10p 94.20p 2325900
08/05/2019 94.70p 95.80p 94.70p 95.80p 2375670
07/05/2019 96.40p 96.85p 95.20p 95.20p 2188360
03/05/2019 97.30p 97.47p 97.20p 97.20p 1765000
02/05/2019 96.80p 97.32p 96.80p 97.10p 1256570
01/05/2019 97.00p 97.30p 96.80p 97.20p 2197620
30/04/2019 97.10p 97.25p 96.56p 97.00p 6847780
29/04/2019 97.50p 97.50p 96.85p 97.20p 1277210
26/04/2019 96.80p 97.36p 96.50p 96.50p 1814210
25/04/2019 97.00p 97.50p 96.22p 96.80p 2913840
24/04/2019 96.60p 97.50p 96.45p 96.90p 2296130
23/04/2019 96.50p 96.70p 95.50p 96.70p 5323140
18/04/2019 96.00p 96.40p 95.90p 96.10p 1951600
17/04/2019 94.80p 96.40p 94.80p 96.00p 1990190
16/04/2019 95.60p 95.90p 95.38p 95.80p 1410430
15/04/2019 95.40p 95.60p 94.75p 95.00p 2972950
12/04/2019 95.30p 95.30p 94.50p 94.80p 2225310
11/04/2019 95.30p 95.30p 94.30p 94.70p 1294440
10/04/2019 95.20p 95.21p 94.50p 94.90p 1672500
09/04/2019 94.20p 95.10p 94.04p 94.50p 1352730
08/04/2019 93.90p 94.50p 93.40p 94.50p 1642330
05/04/2019 93.90p 94.30p 93.31p 93.80p 2558290
04/04/2019 92.90p 93.40p 92.60p 93.30p 885520
03/04/2019 92.70p 93.30p 92.60p 93.30p 1590070
02/04/2019 92.40p 93.30p 92.10p 92.90p 1246640
01/04/2019 92.50p 92.50p 91.70p 91.80p 1217330
29/03/2019 90.50p 92.00p 90.13p 91.60p 1709150
28/03/2019 88.90p 89.60p 88.30p 89.60p 1629380
27/03/2019 89.00p 89.00p 87.80p 87.80p 1333880
26/03/2019 87.80p 88.90p 87.60p 88.10p 1687360
25/03/2019 88.90p 89.00p 87.70p 88.20p 1022040
22/03/2019 90.90p 91.33p 88.20p 88.90p 1380000
21/03/2019 90.50p 91.50p 90.50p 91.10p 1489790
20/03/2019 90.30p 90.70p 90.10p 90.40p 1169350
19/03/2019 90.10p 90.40p 89.87p 90.30p 3104140
18/03/2019 90.30p 90.30p 89.00p 90.00p 1758760
15/03/2019 90.00p 90.00p 89.03p 89.70p 1946250
14/03/2019 89.50p 89.50p 88.60p 88.90p 1802080
13/03/2019 90.50p 90.50p 89.64p 90.00p 1087260
12/03/2019 88.50p 90.30p 88.46p 90.30p 986330
11/03/2019 89.00p 89.40p 88.60p 89.30p 769550
08/03/2019 88.10p 88.50p 87.70p 88.20p 1776590
07/03/2019 88.70p 89.33p 88.57p 88.90p 806510
06/03/2019 90.20p 90.20p 89.40p 89.50p 1309140
05/03/2019 89.50p 90.60p 89.02p 90.00p 1360960
04/03/2019 89.50p 89.60p 88.90p 89.20p 1141720
01/03/2019 89.40p 89.46p 88.85p 89.10p 951530
28/02/2019 88.20p 88.81p 88.20p 88.50p 747410
27/02/2019 88.50p 89.05p 88.10p 88.20p 513690
26/02/2019 90.50p 90.50p 88.50p 88.90p 1454590
25/02/2019 90.20p 90.69p 89.95p 90.60p 1035900
22/02/2019 90.10p 90.50p 89.50p 89.70p 1486350
21/02/2019 89.90p 89.90p 89.33p 89.70p 1048930
20/02/2019 89.90p 90.00p 89.36p 89.80p 763750
19/02/2019 90.50p 90.50p 89.34p 89.40p 1114740
18/02/2019 90.20p 90.20p 89.41p 89.90p 2475630
15/02/2019 89.10p 89.90p 89.00p 89.70p 1124320
14/02/2019 89.70p 90.54p 89.01p 89.30p 1018060
13/02/2019 89.80p 90.37p 89.70p 89.90p 1109840
12/02/2019 90.50p 90.50p 89.70p 89.80p 2267550
11/02/2019 89.00p 90.00p 89.00p 89.70p 983350
08/02/2019 89.00p 89.96p 88.80p 89.00p 640260
07/02/2019 90.50p 90.76p 89.40p 89.60p 986940
06/02/2019 90.50p 90.60p 90.19p 90.60p 674360
05/02/2019 89.80p 90.40p 89.80p 90.40p 1702770
04/02/2019 89.60p 90.41p 89.20p 89.90p 2817860
01/02/2019 88.80p 89.30p 88.40p 89.10p 1166570
31/01/2019 88.00p 88.80p 87.56p 88.50p 2253510
30/01/2019 86.90p 87.50p 86.60p 87.50p 897380
29/01/2019 86.10p 87.50p 86.00p 87.00p 1296500
28/01/2019 86.60p 87.20p 85.90p 86.10p 802630
25/01/2019 87.70p 87.70p 87.18p 87.20p 926750
24/01/2019 87.60p 87.62p 87.00p 87.00p 2092400
23/01/2019 88.50p 88.50p 86.90p 87.00p 757620
22/01/2019 88.90p 88.90p 87.60p 87.80p 618410
21/01/2019 89.00p 89.40p 88.50p 88.50p 1682660
18/01/2019 88.80p 88.80p 88.00p 88.40p 2255780
17/01/2019 88.00p 88.27p 87.50p 87.80p 994760
16/01/2019 88.10p 88.14p 87.60p 87.80p 908680
15/01/2019 88.70p 88.70p 87.60p 88.00p 1149110
14/01/2019 87.60p 87.86p 86.80p 87.10p 1536200
11/01/2019 87.60p 88.78p 87.60p 88.00p 1479510
10/01/2019 87.90p 88.00p 87.30p 87.90p 1326090
09/01/2019 86.60p 87.80p 85.94p 87.60p 2351170
08/01/2019 86.00p 86.20p 85.90p 86.00p 1277080
07/01/2019 86.30p 86.30p 85.60p 86.00p 1398760
04/01/2019 85.40p 85.50p 84.40p 85.50p 2350900
03/01/2019 85.20p 85.89p 84.20p 84.20p 509730
02/01/2019 86.00p 86.00p 83.90p 85.50p 2906070
31/12/2018 85.20p 86.00p 84.98p 85.50p 413460
28/12/2018 84.60p 85.00p 84.32p 84.70p 1488810
27/12/2018 83.80p 84.79p 83.20p 83.40p 644660
24/12/2018 84.30p 84.70p 83.10p 83.70p 162030

*Close Price adjusted for both dividends and splits