JPMorgan Brazil Inv Trust (JPB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Brazil Inv Trust

Date Open High Low Close* Volume
20/05/2015 56.25p 56.25p 55.61p 56.12p 37927
19/05/2015 56.75p 57.99p 55.61p 56.25p 33943
18/05/2015 56.38p 58.00p 55.86p 56.75p 89668
15/05/2015 56.38p 57.08p 55.51p 56.38p 205938
14/05/2015 55.87p 55.99p 55.51p 55.62p 7249
13/05/2015 55.87p 56.49p 55.52p 55.87p 12998
12/05/2015 56.63p 56.63p 55.50p 55.87p 71145
11/05/2015 56.88p 56.99p 56.88p 56.88p 32053
08/05/2015 56.88p 57.00p 56.76p 56.88p 79074
07/05/2015 57.25p 57.75p 56.80p 57.75p 59966
06/05/2015 57.25p 57.75p 56.96p 57.25p 36632
05/05/2015 57.25p 58.75p 56.86p 57.25p 105733
01/05/2015 57.25p 57.74p 56.86p 57.25p 8818
30/04/2015 57.25p 57.74p 56.86p 57.25p 12731
29/04/2015 57.38p 57.99p 57.00p 57.25p 357537
28/04/2015 57.13p 57.49p 56.76p 57.13p 21111
27/04/2015 56.88p 57.49p 56.81p 57.13p 89253
24/04/2015 56.88p 57.00p 56.81p 56.88p 49763
23/04/2015 56.88p 56.99p 56.76p 56.88p 31685
22/04/2015 56.88p 57.00p 56.75p 56.88p 225319
21/04/2015 56.75p 56.94p 56.61p 56.88p 68520
20/04/2015 56.50p 57.00p 56.30p 56.75p 88177
17/04/2015 55.87p 57.00p 55.26p 56.50p 195925
16/04/2015 55.87p 57.00p 55.18p 55.87p 136749
15/04/2015 55.62p 56.69p 54.93p 55.87p 80049
14/04/2015 55.37p 56.44p 54.86p 55.62p 272719
13/04/2015 55.87p 56.31p 54.78p 55.37p 101441
10/04/2015 55.75p 58.00p 55.01p 55.87p 179199
09/04/2015 54.75p 56.14p 54.51p 55.75p 204003
08/04/2015 53.75p 54.89p 53.72p 54.62p 241794
07/04/2015 52.63p 53.44p 52.63p 53.25p 254158
02/04/2015 50.75p 52.50p 50.38p 52.38p 202133
01/04/2015 50.00p 50.50p 49.23p 50.50p 341571
31/03/2015 50.50p 50.50p 48.50p 50.00p 404796
30/03/2015 50.75p 51.39p 50.00p 50.50p 192456
27/03/2015 50.75p 50.75p 50.00p 50.75p 142616
26/03/2015 51.00p 51.00p 50.08p 50.75p 59321
25/03/2015 51.50p 51.50p 50.51p 51.13p 188497
24/03/2015 51.75p 51.75p 51.00p 51.50p 59334
23/03/2015 51.75p 52.34p 50.00p 51.75p 189856
20/03/2015 51.75p 52.50p 51.00p 51.75p 227509
19/03/2015 51.75p 52.34p 51.00p 51.75p 152671
18/03/2015 51.50p 52.34p 51.00p 51.75p 43205
17/03/2015 52.00p 52.66p 51.00p 51.38p 395779
16/03/2015 52.13p 53.00p 51.25p 52.00p 150478
13/03/2015 52.13p 52.98p 51.39p 52.13p 144531
12/03/2015 52.00p 52.89p 51.27p 52.13p 84346
11/03/2015 52.00p 52.80p 51.00p 52.00p 184609
10/03/2015 54.00p 54.30p 51.39p 52.00p 159716
09/03/2015 54.75p 56.50p 53.25p 54.50p 174920
06/03/2015 54.87p 56.00p 54.11p 54.87p 204875
05/03/2015 55.75p 56.50p 53.75p 54.87p 61667
04/03/2015 56.00p 57.00p 55.22p 55.75p 164206
03/03/2015 56.00p 57.00p 55.22p 56.00p 85945
02/03/2015 55.62p 57.00p 54.53p 56.00p 390472
27/02/2015 55.50p 55.99p 54.00p 55.75p 183015
26/02/2015 55.25p 55.50p 53.50p 55.50p 61735
25/02/2015 54.87p 56.00p 54.00p 55.25p 63786
24/02/2015 54.87p 55.64p 53.75p 54.87p 176140
23/02/2015 54.87p 55.64p 53.75p 54.87p 36528
20/02/2015 55.50p 56.00p 53.50p 54.75p 344010
19/02/2015 55.50p 56.52p 54.03p 55.50p 86774
18/02/2015 55.25p 55.74p 54.03p 55.50p 39290
17/02/2015 55.00p 56.10p 54.00p 55.25p 101984
16/02/2015 55.25p 56.23p 53.50p 55.00p 53086
13/02/2015 55.12p 56.00p 54.03p 55.25p 49295
12/02/2015 55.25p 55.25p 53.03p 55.00p 252846
11/02/2015 55.87p 56.81p 54.00p 55.25p 81613
10/02/2015 56.25p 56.25p 55.00p 56.25p 12653
09/02/2015 56.25p 57.10p 55.00p 56.25p 24716
06/02/2015 57.00p 57.78p 55.08p 56.25p 81188
05/02/2015 57.25p 58.00p 56.22p 57.00p 118109
04/02/2015 57.50p 57.50p 56.26p 57.25p 37905
03/02/2015 56.63p 58.25p 55.80p 57.00p 84458
02/02/2015 58.88p 58.88p 55.00p 56.38p 164114
30/01/2015 59.38p 59.44p 59.00p 59.25p 127625
29/01/2015 60.25p 60.49p 59.38p 59.38p 77320
28/01/2015 61.00p 61.00p 60.50p 60.75p 68010
27/01/2015 61.87p 61.87p 60.87p 60.87p 41275
26/01/2015 62.25p 62.75p 61.00p 61.87p 53436
23/01/2015 62.75p 62.80p 62.00p 62.75p 114335
22/01/2015 61.25p 62.75p 61.00p 62.75p 266269
21/01/2015 60.12p 61.25p 59.50p 61.25p 44978
20/01/2015 59.00p 59.75p 58.50p 59.75p 143234
19/01/2015 61.00p 61.33p 60.00p 60.75p 79263
16/01/2015 60.50p 61.48p 59.50p 61.37p 78149
15/01/2015 59.50p 60.87p 59.00p 60.87p 28626
14/01/2015 59.50p 59.88p 58.75p 59.88p 136913
13/01/2015 59.00p 60.25p 58.25p 60.25p 140039
12/01/2015 60.00p 60.50p 58.70p 59.75p 107668
09/01/2015 60.37p 60.48p 60.25p 60.37p 55889
08/01/2015 60.25p 60.50p 60.08p 60.37p 89937
07/01/2015 57.88p 60.37p 57.88p 60.37p 30984
06/01/2015 56.75p 57.75p 56.70p 57.75p 33869
05/01/2015 58.13p 58.22p 57.50p 57.75p 78949
02/01/2015 59.88p 60.00p 59.75p 59.88p 140206
31/12/2014 59.88p 59.88p 59.75p 59.88p 17025
30/12/2014 59.88p 59.97p 58.75p 59.88p 63901
29/12/2014 59.62p 59.88p 59.50p 59.88p 30831
24/12/2014 59.13p 60.00p 59.13p 59.62p 166487
23/12/2014 57.50p 58.75p 57.50p 58.75p 89247
22/12/2014 57.25p 57.50p 57.05p 57.50p 123921
19/12/2014 57.00p 58.50p 56.70p 57.38p 127656
18/12/2014 54.25p 56.95p 54.00p 56.75p 252478
17/12/2014 53.00p 55.00p 52.56p 55.00p 231108
16/12/2014 54.12p 55.00p 53.00p 53.50p 116646
15/12/2014 54.25p 56.00p 54.00p 54.12p 178585
12/12/2014 56.50p 56.75p 55.50p 55.50p 70785
11/12/2014 57.25p 57.25p 56.00p 56.50p 61999
10/12/2014 59.00p 59.00p 56.50p 58.00p 55110
09/12/2014 59.25p 59.78p 58.00p 59.00p 20169
08/12/2014 59.75p 60.97p 59.60p 59.75p 122495
05/12/2014 59.00p 60.72p 58.10p 59.75p 31644
04/12/2014 60.62p 60.62p 58.04p 59.00p 40388
03/12/2014 60.62p 61.00p 59.50p 60.62p 67312
02/12/2014 61.00p 61.00p 59.50p 60.62p 152903
01/12/2014 63.00p 63.00p 60.50p 61.12p 184413
28/11/2014 64.00p 64.00p 63.23p 63.75p 2500
27/11/2014 63.75p 64.34p 63.00p 64.25p 80562
26/11/2014 63.50p 64.00p 63.15p 64.00p 16750
25/11/2014 62.75p 64.00p 62.75p 63.75p 343
24/11/2014 63.50p 64.73p 62.25p 63.63p 160707
21/11/2014 60.87p 62.50p 60.33p 62.50p 52574
20/11/2014 59.38p 62.00p 59.38p 60.87p 132399
19/11/2014 59.50p 59.50p 58.50p 59.25p 92445
18/11/2014 60.00p 60.70p 58.25p 59.38p 45236
17/11/2014 60.00p 61.00p 59.00p 60.00p 47113
14/11/2014 60.25p 60.25p 58.50p 60.25p 175524
13/11/2014 60.87p 60.87p 60.29p 60.87p 17480
12/11/2014 60.87p 60.87p 60.25p 60.87p 53544
11/11/2014 61.12p 62.00p 60.25p 60.87p 77559
10/11/2014 60.75p 61.99p 60.25p 61.25p 72047
07/11/2014 60.87p 61.24p 60.25p 60.75p 59308
06/11/2014 61.75p 61.75p 60.00p 60.87p 204839
05/11/2014 61.75p 62.33p 60.25p 61.75p 44990
04/11/2014 62.25p 62.50p 60.50p 61.75p 23343
03/11/2014 63.75p 64.39p 62.50p 62.50p 68661
31/10/2014 63.75p 64.75p 62.75p 63.25p 107108
30/10/2014 61.25p 62.00p 60.05p 62.00p 69371
29/10/2014 61.50p 63.25p 61.08p 61.75p 89061
28/10/2014 59.25p 61.99p 59.00p 61.00p 84516
27/10/2014 55.25p 60.50p 54.02p 59.00p 108502
24/10/2014 61.75p 62.50p 61.75p 62.50p 73609
23/10/2014 62.50p 63.00p 62.00p 62.50p 91053
22/10/2014 61.87p 63.13p 61.58p 62.50p 141578
21/10/2014 64.75p 64.75p 61.50p 61.87p 191096
20/10/2014 65.75p 65.75p 64.50p 64.88p 79587
17/10/2014 64.75p 65.00p 64.50p 65.00p 45362
16/10/2014 66.25p 66.48p 64.50p 64.75p 116186
15/10/2014 67.87p 68.50p 66.00p 66.25p 94331
14/10/2014 67.62p 68.37p 66.00p 67.87p 16512
13/10/2014 65.00p 66.06p 65.00p 66.00p 22077
10/10/2014 66.50p 67.00p 65.75p 65.75p 58820
09/10/2014 66.25p 68.00p 66.00p 67.00p 76344
08/10/2014 66.87p 68.00p 66.20p 66.37p 98660
07/10/2014 67.62p 67.62p 66.24p 67.25p 149705
06/10/2014 66.25p 69.02p 63.67p 67.75p 202384
03/10/2014 63.50p 63.95p 63.25p 63.75p 51502
02/10/2014 62.63p 63.13p 62.26p 63.13p 31789
01/10/2014 62.50p 62.89p 62.25p 62.88p 55644
30/09/2014 62.25p 62.75p 62.00p 62.50p 81417
29/09/2014 65.50p 66.90p 62.75p 63.13p 213352
26/09/2014 64.75p 65.50p 64.50p 65.25p 56866
25/09/2014 66.87p 67.40p 65.13p 65.13p 121357
24/09/2014 66.87p 67.66p 66.09p 66.87p 45531
23/09/2014 67.37p 67.83p 65.75p 66.87p 122005
22/09/2014 68.62p 69.25p 66.50p 67.62p 245383
19/09/2014 69.38p 69.58p 68.50p 68.88p 87075
18/09/2014 69.75p 70.00p 69.51p 69.75p 32303
17/09/2014 70.25p 70.70p 69.80p 70.25p 13177
16/09/2014 68.88p 70.13p 68.10p 70.13p 119471
15/09/2014 68.37p 68.74p 68.00p 68.62p 64187
12/09/2014 71.38p 71.81p 70.50p 70.50p 39116
11/09/2014 71.75p 72.00p 71.11p 71.38p 127701
10/09/2014 74.00p 74.00p 71.51p 71.75p 157227
09/09/2014 75.13p 75.13p 74.50p 74.50p 48545
08/09/2014 75.50p 76.25p 74.75p 75.50p 69178
05/09/2014 75.63p 76.39p 74.77p 75.50p 27174
04/09/2014 75.75p 76.49p 75.05p 75.75p 146849
03/09/2014 74.50p 75.75p 74.50p 75.75p 54913
02/09/2014 74.25p 74.50p 73.75p 74.50p 71621
01/09/2014 72.75p 74.25p 72.75p 74.25p 114427
29/08/2014 71.75p 73.50p 71.50p 73.25p 66891
28/08/2014 71.38p 72.00p 71.38p 71.75p 151731
27/08/2014 71.00p 71.50p 70.90p 71.38p 20467
26/08/2014 70.88p 71.31p 70.30p 71.00p 16954
22/08/2014 70.63p 71.24p 69.81p 70.63p 21445
21/08/2014 69.50p 71.00p 69.06p 70.63p 32372
20/08/2014 68.50p 70.00p 68.50p 69.25p 46632
19/08/2014 68.25p 69.22p 68.05p 68.75p 16645
18/08/2014 66.75p 67.50p 66.13p 67.12p 110774
15/08/2014 66.50p 67.12p 65.65p 66.75p 152809
14/08/2014 67.00p 67.00p 65.50p 66.50p 71409
13/08/2014 66.62p 67.00p 65.88p 67.00p 45765
12/08/2014 66.50p 66.62p 66.17p 66.62p 47020
11/08/2014 66.37p 67.24p 65.25p 66.50p 57759
08/08/2014 67.00p 67.00p 65.00p 66.37p 45562
07/08/2014 67.25p 67.25p 66.50p 67.25p 20565
06/08/2014 68.75p 69.25p 66.51p 67.25p 36349
05/08/2014 69.25p 69.25p 68.51p 69.25p 29814

*Close Price adjusted for both dividends and splits