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
12/10/2017 85.35p 86.15p 85.25p 86.00p 452270
11/10/2017 85.80p 86.00p 85.25p 86.00p 557030
10/10/2017 85.30p 85.75p 85.20p 85.35p 1298880
09/10/2017 86.00p 86.30p 85.35p 85.35p 120420
06/10/2017 85.40p 86.95p 85.40p 86.45p 343010
05/10/2017 84.20p 85.70p 84.20p 85.60p 282830
04/10/2017 84.00p 85.00p 84.00p 84.60p 279350
03/10/2017 83.70p 84.20p 83.30p 83.95p 317090
02/10/2017 82.75p 83.70p 82.55p 83.70p 555690
29/09/2017 81.80p 82.95p 81.80p 82.95p 420460
28/09/2017 83.25p 83.25p 81.75p 81.75p 209420
27/09/2017 83.00p 83.10p 82.30p 82.55p 278390
26/09/2017 82.70p 83.50p 82.55p 82.55p 515840
25/09/2017 82.50p 82.80p 82.15p 82.45p 330200
22/09/2017 82.60p 83.15p 82.60p 82.80p 360480
21/09/2017 82.85p 83.40p 82.70p 83.25p 353160
20/09/2017 83.40p 83.40p 82.70p 83.05p 396440
19/09/2017 83.00p 83.35p 82.95p 82.95p 161550
18/09/2017 82.25p 83.35p 82.25p 83.00p 298170
15/09/2017 83.45p 83.45p 81.80p 82.50p 781610
14/09/2017 84.25p 84.35p 83.10p 83.20p 495660
13/09/2017 84.25p 84.25p 80.15p 83.80p 617120
12/09/2017 84.20p 84.30p 83.65p 83.80p 714380
11/09/2017 84.00p 84.35p 83.95p 84.15p 273130
08/09/2017 84.20p 84.60p 83.50p 83.80p 196400
07/09/2017 84.35p 84.50p 84.20p 84.45p 927020
06/09/2017 84.85p 84.85p 84.20p 84.30p 712950
05/09/2017 85.30p 85.55p 84.85p 85.40p 375040
04/09/2017 85.95p 85.95p 85.20p 85.20p 108550
01/09/2017 85.20p 85.60p 85.20p 85.60p 817230
31/08/2017 85.45p 86.15p 85.35p 85.75p 504530
30/08/2017 84.55p 85.25p 84.55p 85.15p 412220
29/08/2017 85.60p 85.60p 84.20p 84.75p 747430
25/08/2017 84.95p 85.95p 84.95p 85.55p 162800
24/08/2017 85.00p 85.40p 84.55p 85.10p 199970
23/08/2017 84.60p 85.00p 84.35p 84.55p 677340
22/08/2017 83.80p 84.55p 83.80p 84.45p 956770
21/08/2017 83.85p 83.90p 83.75p 83.90p 46210
18/08/2017 83.90p 83.95p 82.90p 83.55p 345760
17/08/2017 84.40p 84.40p 83.80p 84.40p 234560
16/08/2017 82.85p 84.20p 82.85p 84.20p 211850
15/08/2017 82.80p 82.90p 82.30p 82.90p 91010
14/08/2017 81.50p 82.25p 81.50p 82.10p 616150
11/08/2017 82.20p 82.20p 81.30p 81.70p 323010
10/08/2017 82.95p 83.00p 82.00p 82.35p 332350
09/08/2017 83.65p 83.65p 82.60p 83.10p 325220
08/08/2017 83.50p 83.90p 83.00p 83.70p 243630
07/08/2017 82.60p 83.50p 82.50p 83.40p 161970
04/08/2017 81.45p 82.60p 81.45p 82.60p 1260730
03/08/2017 81.90p 82.10p 81.40p 81.85p 563500
02/08/2017 82.30p 82.30p 81.55p 81.90p 510230
01/08/2017 81.45p 82.30p 81.40p 81.75p 135430
31/07/2017 82.30p 82.40p 81.80p 81.80p 1582690
28/07/2017 81.80p 81.80p 81.40p 81.40p 251790
27/07/2017 82.70p 82.70p 82.10p 82.15p 319880
26/07/2017 82.65p 82.65p 81.80p 82.20p 490130
25/07/2017 82.20p 82.60p 81.75p 82.05p 93230
24/07/2017 82.30p 82.30p 81.75p 81.90p 382080
21/07/2017 82.35p 82.60p 81.80p 82.20p 254590
20/07/2017 81.30p 82.10p 81.25p 81.80p 507850
19/07/2017 81.15p 81.90p 81.00p 81.55p 212400
18/07/2017 81.50p 81.60p 80.80p 81.20p 193020
17/07/2017 80.60p 81.60p 80.60p 81.50p 256470
14/07/2017 80.80p 81.60p 80.80p 81.50p 48350
13/07/2017 81.30p 81.60p 81.10p 81.60p 142170
12/07/2017 80.10p 81.25p 80.10p 80.80p 1172750
11/07/2017 79.60p 80.35p 79.50p 80.00p 741790
10/07/2017 79.55p 80.00p 79.00p 80.00p 104760
07/07/2017 79.00p 79.40p 78.80p 79.35p 396330
06/07/2017 79.85p 79.85p 79.00p 79.30p 112450
05/07/2017 79.05p 79.95p 79.05p 79.70p 78750
04/07/2017 79.90p 79.90p 79.05p 79.05p 99870
03/07/2017 79.10p 80.00p 79.10p 80.00p 306910
30/06/2017 79.35p 79.90p 79.05p 79.85p 688220
29/06/2017 79.80p 80.05p 79.05p 79.40p 471010
28/06/2017 80.75p 80.75p 79.80p 79.85p 646940
27/06/2017 81.55p 81.55p 81.30p 81.40p 816760
26/06/2017 80.65p 81.50p 80.65p 81.50p 870960
23/06/2017 80.60p 80.70p 80.25p 80.50p 267590
22/06/2017 80.10p 80.75p 80.10p 80.70p 157790
21/06/2017 80.60p 80.60p 80.00p 80.40p 386870
20/06/2017 80.35p 80.65p 80.20p 80.50p 780180
19/06/2017 80.00p 80.40p 79.60p 80.20p 428660
16/06/2017 79.65p 80.00p 79.30p 79.55p 1674350
15/06/2017 79.70p 80.25p 78.80p 79.60p 1415090
14/06/2017 79.90p 80.50p 79.85p 80.10p 607830
13/06/2017 80.80p 80.80p 79.85p 80.00p 822370
12/06/2017 80.00p 80.65p 79.85p 80.10p 937730
09/06/2017 80.30p 81.30p 80.15p 80.55p 1355740
08/06/2017 79.20p 79.80p 79.10p 79.70p 887980
07/06/2017 79.10p 79.38p 78.45p 78.60p 618450
06/06/2017 79.00p 79.35p 78.40p 79.00p 1303380
05/06/2017 79.15p 79.50p 79.00p 79.00p 1720950
02/06/2017 79.60p 79.80p 78.90p 79.40p 811940
01/06/2017 79.20p 79.55p 79.02p 79.45p 963920
31/05/2017 79.85p 79.90p 78.80p 79.00p 881280
30/05/2017 79.30p 79.84p 79.06p 79.50p 1875240
26/05/2017 79.20p 79.85p 79.18p 79.80p 1385770
25/05/2017 78.20p 79.15p 77.82p 79.15p 802100
24/05/2017 77.45p 78.00p 77.40p 78.00p 1180230
23/05/2017 77.50p 77.70p 77.30p 77.65p 1110320
22/05/2017 77.25p 77.70p 77.25p 77.70p 906380
19/05/2017 77.00p 77.50p 76.75p 77.50p 3056080
18/05/2017 78.40p 78.50p 76.45p 76.80p 1832440
17/05/2017 79.10p 79.50p 78.65p 79.20p 1584360
16/05/2017 79.15p 79.65p 78.57p 79.35p 665590
15/05/2017 79.00p 79.30p 76.05p 78.60p 1065440
12/05/2017 77.60p 78.85p 77.30p 78.60p 689760
11/05/2017 77.60p 78.10p 77.20p 78.10p 940250
10/05/2017 77.30p 77.60p 76.75p 77.45p 654690
09/05/2017 76.40p 77.40p 76.40p 77.15p 852330
08/05/2017 76.75p 76.78p 76.30p 76.50p 527600
05/05/2017 76.65p 76.65p 75.79p 76.45p 651660
04/05/2017 76.55p 76.75p 76.00p 76.40p 795810
03/05/2017 76.35p 76.75p 76.25p 76.40p 505030
02/05/2017 76.50p 76.80p 75.80p 76.80p 1041750
28/04/2017 76.50p 76.50p 75.80p 76.00p 592560
27/04/2017 76.15p 76.35p 75.81p 76.10p 5392650
26/04/2017 76.00p 76.50p 76.00p 76.20p 585270
25/04/2017 76.10p 76.45p 75.74p 76.00p 795950
24/04/2017 75.35p 75.95p 75.22p 75.70p 853980
21/04/2017 74.85p 75.03p 74.60p 75.00p 666030
20/04/2017 75.20p 75.20p 74.05p 74.65p 1392270
19/04/2017 75.35p 75.35p 74.20p 74.40p 1860300
18/04/2017 77.40p 77.40p 75.30p 75.30p 895030
13/04/2017 76.90p 77.20p 76.30p 77.20p 694330
12/04/2017 76.90p 76.90p 76.00p 76.50p 649940
11/04/2017 76.85p 77.35p 76.09p 76.10p 1044140
10/04/2017 76.65p 77.22p 76.40p 76.70p 629070
07/04/2017 76.20p 77.20p 76.20p 77.20p 534160
06/04/2017 76.90p 77.00p 75.80p 76.55p 814780
05/04/2017 76.70p 77.00p 76.60p 76.75p 1116390
04/04/2017 76.65p 77.05p 76.05p 77.00p 1853840
03/04/2017 76.10p 76.65p 76.05p 76.65p 1358930
31/03/2017 76.25p 76.40p 75.55p 75.85p 1989890
30/03/2017 76.70p 76.80p 75.80p 76.40p 1294040
29/03/2017 76.30p 76.72p 76.09p 76.50p 989670
28/03/2017 75.45p 76.00p 75.30p 76.00p 1644940
27/03/2017 75.75p 75.92p 74.99p 75.20p 402560
24/03/2017 76.15p 76.15p 75.35p 76.00p 538500
23/03/2017 75.70p 76.25p 75.27p 75.45p 1063830
22/03/2017 75.75p 75.95p 75.20p 75.80p 1646330
21/03/2017 76.70p 77.14p 75.50p 75.85p 992060
20/03/2017 76.40p 76.80p 75.87p 76.70p 1405570
17/03/2017 76.40p 76.50p 76.00p 76.50p 1746180
16/03/2017 75.10p 76.50p 75.10p 75.90p 838450
15/03/2017 75.45p 75.71p 74.91p 75.30p 394870
14/03/2017 75.50p 75.80p 75.27p 75.60p 765460
13/03/2017 74.50p 75.50p 73.85p 75.25p 1396230
10/03/2017 74.45p 74.45p 73.95p 74.45p 409910
09/03/2017 74.95p 74.95p 73.30p 73.95p 1341360
08/03/2017 74.50p 74.85p 74.30p 74.50p 754130
07/03/2017 74.15p 74.80p 74.15p 74.55p 425010
06/03/2017 74.15p 74.50p 73.90p 74.10p 547660
03/03/2017 73.60p 74.45p 73.20p 74.30p 1079870
02/03/2017 74.50p 74.50p 74.00p 74.25p 1659430
01/03/2017 74.00p 74.60p 73.25p 74.40p 903810
28/02/2017 74.20p 74.45p 73.50p 73.50p 604790
27/02/2017 74.00p 74.82p 73.62p 74.40p 972150
24/02/2017 73.80p 74.00p 72.87p 73.80p 1233660
23/02/2017 74.40p 74.40p 73.80p 74.00p 900050
22/02/2017 74.00p 74.20p 74.00p 74.10p 743910
21/02/2017 73.15p 74.11p 73.15p 74.05p 1169010
20/02/2017 73.95p 74.15p 73.25p 73.75p 213800
17/02/2017 74.00p 74.00p 73.29p 73.70p 1201290
16/02/2017 73.20p 73.59p 73.00p 73.20p 2274840
15/02/2017 72.50p 73.40p 72.20p 73.40p 1621210
14/02/2017 72.00p 72.40p 71.75p 72.15p 688500
13/02/2017 72.00p 72.30p 71.02p 72.25p 639280
10/02/2017 71.00p 71.95p 70.75p 71.95p 572560
09/02/2017 70.80p 71.35p 70.70p 71.10p 1820670
08/02/2017 70.95p 70.95p 70.50p 70.80p 789040
07/02/2017 70.50p 71.36p 70.50p 70.50p 2180970
06/02/2017 71.10p 71.10p 70.56p 71.00p 532820
03/02/2017 70.45p 70.70p 69.81p 70.70p 336790
02/02/2017 69.70p 70.30p 68.95p 70.05p 966010
01/02/2017 70.80p 70.80p 69.50p 69.50p 594770
31/01/2017 70.25p 70.40p 70.00p 70.15p 505540
30/01/2017 70.20p 70.39p 69.85p 70.15p 420520
27/01/2017 69.75p 70.41p 69.75p 70.20p 1332450
26/01/2017 70.40p 70.70p 69.95p 70.00p 824250
25/01/2017 69.75p 70.70p 69.75p 70.50p 393880
24/01/2017 69.50p 70.70p 69.50p 70.50p 1037270
23/01/2017 69.65p 70.10p 69.46p 69.60p 244460
20/01/2017 69.60p 70.25p 69.47p 69.95p 305250
19/01/2017 69.95p 70.25p 69.30p 69.80p 484280
18/01/2017 70.00p 70.70p 69.65p 70.15p 460560
17/01/2017 71.00p 71.40p 70.00p 70.20p 750080
16/01/2017 70.55p 71.50p 70.55p 71.45p 393220
13/01/2017 70.55p 71.15p 70.20p 70.65p 1124680
12/01/2017 70.45p 71.00p 70.30p 70.40p 597660
11/01/2017 70.55p 71.14p 70.27p 70.70p 750280
10/01/2017 70.40p 70.60p 70.02p 70.55p 715800
09/01/2017 69.60p 70.60p 69.45p 70.10p 761350
06/01/2017 69.10p 69.69p 69.00p 69.40p 520330
05/01/2017 69.80p 70.05p 69.05p 69.20p 842960
04/01/2017 69.35p 69.60p 69.00p 69.20p 780320
03/01/2017 69.00p 69.80p 68.65p 69.40p 1023480
30/12/2016 68.70p 69.15p 68.56p 69.10p 2141900
29/12/2016 66.70p 68.70p 66.70p 68.55p 1494850

*Close Price adjusted for both dividends and splits