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
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
08/08/2018 89.40p 89.71p 89.20p 89.40p 916920
07/08/2018 88.40p 89.30p 88.40p 89.10p 967410
06/08/2018 88.10p 88.70p 88.00p 88.50p 934490
03/08/2018 87.50p 88.80p 87.10p 88.10p 1068900
02/08/2018 87.60p 87.60p 86.80p 87.20p 1327290
01/08/2018 87.50p 88.50p 87.50p 88.10p 2657950
31/07/2018 87.60p 88.30p 87.50p 88.10p 1876340
30/07/2018 88.30p 88.50p 87.97p 88.00p 1129970
27/07/2018 87.90p 89.10p 87.90p 89.00p 1148330
26/07/2018 88.40p 88.50p 87.60p 88.50p 440210
25/07/2018 88.30p 88.40p 87.40p 88.30p 353070
24/07/2018 87.30p 88.30p 86.85p 88.10p 1802730
23/07/2018 86.90p 87.32p 86.60p 86.70p 1631980
20/07/2018 86.30p 87.40p 86.00p 87.40p 1507960
19/07/2018 85.80p 86.40p 85.73p 86.30p 1280750
18/07/2018 85.70p 86.50p 85.69p 86.20p 1579220
17/07/2018 85.40p 85.50p 84.83p 85.50p 2274060
16/07/2018 85.80p 85.80p 85.00p 85.20p 1792850
13/07/2018 85.90p 86.17p 85.44p 85.60p 1156770
12/07/2018 84.90p 85.80p 84.60p 85.50p 1754720
11/07/2018 85.40p 85.40p 84.30p 84.80p 1269350
10/07/2018 85.20p 85.68p 85.20p 85.40p 1387300
09/07/2018 84.80p 85.60p 84.66p 85.60p 658680
06/07/2018 83.90p 84.60p 83.50p 84.40p 1591400
05/07/2018 83.40p 84.50p 83.40p 84.00p 1487470
04/07/2018 83.30p 84.10p 83.30p 84.10p 789790
03/07/2018 83.20p 83.90p 83.00p 83.70p 334170
02/07/2018 83.40p 84.00p 83.00p 83.20p 712210
29/06/2018 83.90p 84.40p 83.60p 84.30p 1226700
28/06/2018 83.10p 83.40p 82.60p 83.40p 1460970
27/06/2018 83.30p 83.80p 82.88p 83.40p 878150
26/06/2018 83.40p 84.06p 83.30p 83.30p 829850
25/06/2018 84.00p 84.10p 83.30p 83.40p 570640
22/06/2018 83.70p 84.60p 83.70p 84.50p 512010
21/06/2018 85.30p 85.53p 83.60p 83.60p 852770
20/06/2018 85.30p 85.80p 85.10p 85.10p 3207310
19/06/2018 84.90p 84.90p 84.40p 84.60p 712790
18/06/2018 85.30p 85.50p 85.00p 85.20p 1040250
15/06/2018 86.60p 86.60p 85.20p 85.50p 1384340
14/06/2018 85.80p 86.60p 85.00p 86.20p 1123530
13/06/2018 86.50p 86.80p 85.91p 86.80p 956220
12/06/2018 86.20p 86.50p 86.00p 86.50p 1627800
11/06/2018 85.70p 86.30p 85.70p 86.20p 1050010
08/06/2018 86.20p 86.20p 84.50p 86.00p 2492030
07/06/2018 86.80p 87.25p 86.30p 86.40p 1136390
06/06/2018 86.90p 87.21p 86.70p 87.00p 546550
05/06/2018 87.10p 87.60p 86.80p 86.80p 739860
04/06/2018 86.80p 87.50p 86.50p 87.50p 1244680
01/06/2018 86.10p 86.70p 86.00p 86.60p 690690
31/05/2018 85.80p 85.90p 85.42p 85.80p 648220
30/05/2018 86.30p 86.60p 85.70p 85.70p 623430
29/05/2018 86.00p 87.00p 86.00p 86.30p 689140
25/05/2018 86.10p 87.00p 85.83p 87.00p 1290330
24/05/2018 85.50p 86.10p 85.50p 85.60p 566690
23/05/2018 86.50p 87.10p 85.50p 85.60p 900940
22/05/2018 86.50p 87.00p 86.50p 86.50p 754620
21/05/2018 86.80p 86.80p 86.40p 86.50p 588040
18/05/2018 88.10p 88.10p 86.10p 86.30p 1060970
17/05/2018 87.80p 88.28p 87.30p 87.40p 744260
16/05/2018 86.90p 88.30p 86.80p 88.30p 850310
15/05/2018 88.60p 88.60p 86.60p 86.90p 1090000
14/05/2018 88.80p 88.80p 88.20p 88.20p 1229480
11/05/2018 88.60p 88.85p 87.80p 88.30p 1913620
10/05/2018 87.10p 88.40p 86.68p 88.20p 5062460
09/05/2018 86.00p 87.00p 86.00p 86.80p 1576640
08/05/2018 86.80p 86.90p 86.30p 86.60p 1464910
04/05/2018 86.00p 86.80p 85.90p 86.20p 915070
03/05/2018 86.90p 87.10p 85.50p 86.00p 1093410
02/05/2018 86.90p 87.20p 86.36p 87.00p 1007910
01/05/2018 86.00p 86.76p 86.00p 86.30p 1198000
30/04/2018 85.80p 86.60p 85.80p 86.40p 1085100
27/04/2018 84.80p 86.60p 84.80p 85.60p 1498620

*Close Price adjusted for both dividends and splits