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
24/05/2019 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
21/12/2018 83.70p 84.80p 83.00p 84.80p 4116570
20/12/2018 83.00p 83.94p 83.00p 83.50p 2125710
19/12/2018 83.90p 84.90p 83.40p 84.60p 1725580
18/12/2018 83.80p 84.30p 83.77p 84.00p 1238310
17/12/2018 84.40p 84.83p 83.70p 84.00p 1297340
14/12/2018 83.10p 84.90p 83.10p 84.40p 1362740
13/12/2018 85.30p 85.30p 84.10p 84.30p 2274710
12/12/2018 84.60p 85.10p 84.36p 84.90p 2320910
11/12/2018 82.50p 84.40p 82.50p 83.90p 829870
10/12/2018 82.20p 83.00p 81.40p 81.40p 5979470
07/12/2018 83.00p 84.17p 82.90p 83.50p 1358970
06/12/2018 84.00p 85.09p 82.00p 82.40p 3738820
05/12/2018 84.20p 84.99p 84.20p 84.30p 1130530
04/12/2018 85.60p 86.46p 85.20p 85.30p 848660
03/12/2018 85.50p 86.79p 85.34p 85.90p 2458320
30/11/2018 84.50p 84.90p 83.80p 84.30p 1551490
29/11/2018 82.70p 84.40p 82.50p 84.40p 1483250
28/11/2018 81.90p 82.50p 81.60p 82.20p 961380
27/11/2018 80.80p 81.50p 80.33p 81.30p 1150200
26/11/2018 80.50p 80.90p 79.64p 80.90p 1362010
23/11/2018 80.10p 80.47p 79.40p 79.40p 1224500
22/11/2018 80.00p 80.71p 79.70p 79.70p 1587540
21/11/2018 80.30p 80.87p 79.70p 80.70p 1576770
20/11/2018 80.00p 80.82p 79.40p 79.40p 1460910
19/11/2018 81.10p 81.90p 80.92p 81.00p 719050
16/11/2018 82.00p 82.09p 80.70p 81.40p 1244330
15/11/2018 78.80p 81.50p 78.80p 81.50p 1434300
14/11/2018 79.00p 80.00p 78.24p 78.90p 1826260
13/11/2018 78.60p 79.99p 78.58p 78.90p 1529300
12/11/2018 80.10p 80.10p 78.60p 78.70p 1513450
09/11/2018 80.10p 80.10p 79.00p 79.00p 2769790
08/11/2018 80.20p 81.21p 80.19p 81.10p 868430
07/11/2018 80.40p 81.09p 80.10p 80.70p 556800
06/11/2018 79.70p 80.72p 79.70p 80.10p 2160610
05/11/2018 80.50p 80.50p 79.70p 80.40p 656650
02/11/2018 80.30p 81.50p 80.10p 81.00p 1814640
01/11/2018 78.60p 79.80p 78.32p 79.30p 2090290
31/10/2018 77.00p 78.30p 77.00p 78.30p 2340650
30/10/2018 76.60p 76.86p 75.74p 75.90p 472750
29/10/2018 76.10p 78.30p 76.10p 76.50p 1782440
26/10/2018 77.00p 77.19p 76.10p 76.40p 842740
25/10/2018 77.00p 77.70p 76.39p 77.20p 1053670
24/10/2018 78.30p 79.20p 78.20p 78.40p 1113300
23/10/2018 78.60p 78.69p 77.10p 77.60p 1930460
22/10/2018 78.70p 80.07p 78.70p 79.70p 870930
19/10/2018 79.20p 79.33p 78.00p 79.10p 1396930
18/10/2018 78.40p 79.40p 78.40p 78.80p 1035860
17/10/2018 79.60p 79.86p 78.90p 79.30p 1126690
16/10/2018 78.00p 79.50p 78.00p 79.40p 1502500
15/10/2018 79.00p 79.46p 78.28p 78.50p 615580
12/10/2018 77.90p 79.10p 77.24p 79.10p 2789000
11/10/2018 77.90p 77.90p 76.30p 76.70p 1986870
10/10/2018 80.50p 81.10p 79.00p 79.00p 1153620
09/10/2018 80.90p 81.40p 80.40p 80.60p 766400
08/10/2018 81.00p 81.43p 80.80p 80.80p 1418660
05/10/2018 82.00p 82.73p 81.20p 81.20p 1089380
04/10/2018 84.00p 84.00p 81.90p 81.90p 6652500
03/10/2018 85.50p 85.75p 85.30p 85.70p 1123120
02/10/2018 86.20p 86.21p 84.80p 85.10p 1250750
01/10/2018 85.80p 86.50p 85.48p 85.70p 1952840
28/09/2018 85.40p 85.80p 85.08p 85.70p 1363010
27/09/2018 84.00p 85.21p 84.00p 84.90p 1303060
26/09/2018 84.40p 85.00p 84.40p 84.60p 449970
25/09/2018 85.10p 85.10p 84.30p 84.30p 364310
24/09/2018 84.50p 84.82p 84.00p 84.00p 806080
21/09/2018 84.10p 84.90p 84.10p 84.70p 2147020
20/09/2018 83.90p 83.90p 83.50p 83.70p 1476900
19/09/2018 82.90p 83.30p 82.71p 83.20p 2040730
18/09/2018 82.60p 82.90p 82.30p 82.90p 2545510
17/09/2018 83.30p 83.80p 82.38p 82.70p 778580
14/09/2018 83.80p 84.00p 83.60p 83.90p 792890
13/09/2018 82.80p 83.80p 82.80p 83.50p 2531400
12/09/2018 82.00p 83.80p 81.40p 83.40p 3875530
11/09/2018 82.90p 83.20p 81.80p 82.00p 1407090
10/09/2018 84.10p 84.40p 82.56p 83.00p 2026350
07/09/2018 83.90p 84.80p 83.11p 84.80p 1210860
06/09/2018 84.60p 84.80p 83.90p 84.30p 444140
05/09/2018 85.40p 85.47p 83.87p 84.10p 1798860
04/09/2018 87.30p 87.46p 85.70p 86.20p 562190
03/09/2018 86.80p 87.40p 86.11p 86.80p 1177760
31/08/2018 86.50p 86.50p 85.39p 86.30p 758690
30/08/2018 87.80p 88.17p 85.70p 85.70p 1189140
29/08/2018 89.60p 89.60p 87.50p 87.80p 640370
28/08/2018 88.00p 89.41p 87.70p 88.60p 1017930
24/08/2018 86.50p 87.64p 86.50p 87.60p 344330
23/08/2018 87.20p 87.64p 87.10p 87.20p 347450
22/08/2018 86.60p 87.20p 86.50p 86.80p 463800
21/08/2018 87.10p 87.70p 86.85p 87.30p 463940
20/08/2018 86.80p 87.30p 86.36p 86.90p 1761580
17/08/2018 87.50p 87.57p 85.60p 86.00p 959710
16/08/2018 85.70p 87.30p 85.50p 87.10p 2910870
15/08/2018 87.80p 87.96p 85.10p 85.30p 774420
14/08/2018 88.50p 88.60p 87.50p 87.50p 650980
13/08/2018 88.50p 89.02p 87.80p 88.20p 719170
10/08/2018 89.20p 89.70p 88.30p 88.70p 1099090
09/08/2018 89.10p 90.08p 89.00p 89.70p 867280

*Close Price adjusted for both dividends and splits