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
15/01/2013 60.50p 60.65p 60.25p 60.25p 567310
14/01/2013 61.00p 61.00p 60.35p 60.35p 590090
11/01/2013 60.95p 61.09p 60.50p 60.55p 586730
10/01/2013 61.00p 61.32p 60.80p 60.80p 353240
09/01/2013 60.50p 61.15p 60.50p 61.00p 712640
08/01/2013 60.60p 60.89p 60.50p 60.50p 460480
07/01/2013 60.60p 60.95p 60.50p 60.95p 617590
04/01/2013 60.85p 60.95p 60.50p 60.95p 341910
03/01/2013 60.15p 60.70p 60.10p 60.50p 1001110
02/01/2013 59.50p 60.45p 59.26p 60.10p 808290
31/12/2012 59.30p 59.35p 58.90p 59.35p 171050
28/12/2012 58.50p 59.25p 58.50p 59.10p 3023660
27/12/2012 58.35p 58.50p 57.85p 58.45p 712890
24/12/2012 57.85p 58.20p 57.70p 57.75p 356250
21/12/2012 58.40p 58.40p 57.70p 57.95p 1230730
20/12/2012 58.50p 58.50p 58.00p 58.45p 918650
19/12/2012 57.80p 58.50p 57.80p 58.50p 637140
18/12/2012 58.30p 58.30p 57.80p 58.15p 729990
17/12/2012 58.00p 58.32p 57.80p 57.80p 710810
14/12/2012 58.50p 58.50p 58.00p 58.15p 1818420
13/12/2012 58.30p 58.35p 57.90p 57.90p 776710
12/12/2012 57.85p 58.40p 57.80p 57.95p 254610
11/12/2012 58.00p 58.02p 57.70p 57.90p 749280
10/12/2012 57.75p 58.10p 57.48p 58.10p 1181520
07/12/2012 57.40p 57.65p 57.35p 57.65p 710210
06/12/2012 56.00p 57.30p 56.00p 57.30p 2722360
05/12/2012 56.00p 56.55p 56.00p 56.55p 542140
04/12/2012 55.95p 56.25p 55.95p 56.00p 831800
03/12/2012 56.25p 56.27p 55.95p 56.10p 291840
30/11/2012 55.80p 56.20p 55.63p 55.95p 1237160
29/11/2012 55.60p 55.80p 55.15p 55.60p 2985070
28/11/2012 55.25p 55.63p 54.90p 55.00p 1183190
27/11/2012 55.60p 55.67p 55.30p 55.35p 913690
26/11/2012 54.95p 55.35p 54.90p 54.90p 2608900
23/11/2012 55.30p 55.50p 54.90p 54.90p 745450
22/11/2012 54.95p 55.63p 54.90p 54.90p 556170
21/11/2012 55.00p 55.30p 54.88p 54.90p 661080
20/11/2012 55.10p 55.40p 54.90p 54.90p 2294450
19/11/2012 54.85p 55.35p 54.53p 55.05p 724020
16/11/2012 54.50p 54.82p 54.35p 54.75p 594850
15/11/2012 54.90p 54.90p 54.05p 54.85p 511590
14/11/2012 55.20p 55.45p 54.90p 54.90p 670540
13/11/2012 55.35p 55.55p 55.05p 55.25p 2202120
12/11/2012 55.35p 55.95p 55.20p 55.80p 1033120
09/11/2012 55.60p 55.62p 55.20p 55.30p 467310
08/11/2012 56.00p 56.00p 55.40p 55.60p 390600
07/11/2012 56.10p 56.10p 55.50p 55.70p 620440
06/11/2012 55.75p 56.05p 55.51p 55.95p 250750
05/11/2012 55.40p 55.85p 55.40p 55.85p 264560
02/11/2012 55.50p 55.80p 55.40p 55.60p 1217580
01/11/2012 55.40p 55.63p 55.20p 55.35p 1802610
31/10/2012 55.40p 55.40p 55.05p 55.30p 851650
30/10/2012 55.35p 55.40p 54.80p 55.40p 229950
29/10/2012 55.20p 55.20p 54.70p 55.20p 184720
26/10/2012 55.15p 55.20p 54.79p 55.20p 115150
25/10/2012 55.45p 55.45p 54.90p 55.20p 416990
24/10/2012 54.80p 55.30p 54.60p 54.90p 423620
23/10/2012 55.50p 55.80p 54.90p 54.90p 651430
22/10/2012 55.50p 55.84p 55.50p 55.65p 187110
19/10/2012 55.90p 55.90p 55.45p 55.50p 622200
18/10/2012 55.50p 55.90p 55.50p 55.70p 1196520
17/10/2012 55.50p 55.69p 55.30p 55.50p 525120
16/10/2012 55.50p 55.57p 55.17p 55.40p 2111780
15/10/2012 55.80p 55.80p 55.30p 55.40p 374400
12/10/2012 55.80p 55.80p 55.30p 55.50p 816720
11/10/2012 55.40p 55.75p 55.40p 55.40p 529020
10/10/2012 55.80p 55.80p 55.45p 55.60p 796780
09/10/2012 55.90p 55.90p 55.60p 55.60p 476750
08/10/2012 55.40p 55.95p 55.40p 55.95p 354100
05/10/2012 55.50p 55.95p 55.10p 55.95p 598720
04/10/2012 55.20p 55.40p 55.10p 55.30p 309520
03/10/2012 55.30p 55.55p 55.10p 55.10p 761590
02/10/2012 55.15p 55.55p 54.76p 55.10p 352780
01/10/2012 54.85p 55.40p 54.40p 55.40p 1112690
28/09/2012 53.90p 54.70p 53.90p 54.20p 672900
27/09/2012 53.70p 54.24p 53.70p 53.75p 411360
26/09/2012 53.90p 54.34p 53.60p 53.60p 1048260
25/09/2012 54.50p 54.64p 54.15p 54.15p 379880
24/09/2012 54.25p 54.70p 54.15p 54.15p 633740
21/09/2012 54.40p 54.85p 53.90p 53.90p 3539140
20/09/2012 54.60p 54.60p 53.90p 54.20p 1140120
19/09/2012 55.00p 55.00p 54.60p 54.80p 2324190
18/09/2012 55.00p 55.18p 54.60p 54.60p 959490
17/09/2012 55.60p 55.71p 55.00p 55.00p 1487170
14/09/2012 55.10p 56.00p 54.86p 55.80p 1053850
13/09/2012 54.00p 54.34p 53.70p 54.15p 690500
12/09/2012 53.75p 54.50p 53.75p 54.00p 354140
11/09/2012 54.30p 54.46p 53.75p 53.75p 883670
10/09/2012 54.30p 54.46p 54.00p 54.20p 422730
07/09/2012 53.90p 54.40p 53.90p 54.35p 503640
06/09/2012 53.00p 53.55p 52.80p 53.40p 999470
05/09/2012 52.80p 52.84p 52.30p 52.50p 1078810
04/09/2012 52.90p 53.24p 52.75p 53.00p 351280
03/09/2012 53.10p 53.60p 52.90p 53.10p 388790
31/08/2012 52.80p 53.20p 52.80p 53.10p 217190
30/08/2012 53.20p 53.40p 52.85p 53.15p 828310
29/08/2012 53.50p 53.80p 53.20p 53.20p 566280
28/08/2012 54.00p 54.00p 53.50p 53.70p 366040
24/08/2012 54.00p 54.38p 53.55p 54.20p 605670
23/08/2012 54.15p 54.37p 54.00p 54.00p 2366660
22/08/2012 54.30p 54.30p 53.75p 54.10p 808030
21/08/2012 54.60p 54.60p 54.25p 54.35p 999160
20/08/2012 54.65p 54.83p 54.15p 54.15p 601830
17/08/2012 54.95p 54.95p 54.40p 54.40p 787090
16/08/2012 55.15p 55.15p 54.45p 54.45p 353560
15/08/2012 54.95p 55.07p 54.45p 54.45p 537580
14/08/2012 55.20p 55.30p 54.80p 55.20p 699230
13/08/2012 55.55p 55.55p 54.50p 54.80p 939880
10/08/2012 55.35p 55.35p 54.95p 54.95p 1163130
09/08/2012 55.20p 55.50p 55.10p 55.20p 534990
08/08/2012 55.15p 55.40p 55.05p 55.40p 913770
07/08/2012 55.35p 55.60p 55.18p 55.40p 647660
06/08/2012 54.95p 55.35p 54.64p 55.35p 1930680
03/08/2012 54.10p 54.60p 53.74p 54.60p 1667560
02/08/2012 53.80p 54.20p 53.25p 53.60p 950540
01/08/2012 53.60p 54.15p 53.45p 53.85p 952860
31/07/2012 53.40p 54.10p 53.40p 53.80p 2349400
30/07/2012 53.35p 53.40p 52.97p 53.40p 380160
27/07/2012 52.35p 53.05p 52.08p 53.05p 1529380
26/07/2012 51.40p 51.90p 51.15p 51.85p 1299720
25/07/2012 51.00p 51.50p 50.63p 51.15p 1040780
24/07/2012 51.35p 51.60p 51.20p 51.20p 526150
23/07/2012 51.95p 52.40p 51.45p 51.50p 462800
20/07/2012 52.80p 52.80p 52.30p 52.60p 490720
19/07/2012 52.30p 52.60p 52.01p 52.55p 747620
18/07/2012 52.25p 52.45p 51.92p 52.20p 863990
17/07/2012 52.30p 52.30p 52.00p 52.10p 1106120
16/07/2012 52.90p 52.95p 52.05p 52.10p 1532590
13/07/2012 52.60p 52.80p 52.40p 52.40p 1682650
12/07/2012 52.70p 52.85p 52.15p 52.40p 438500
11/07/2012 53.20p 53.40p 52.75p 53.15p 1310140
10/07/2012 52.80p 53.40p 52.21p 53.15p 960620
09/07/2012 53.15p 53.30p 52.65p 52.75p 488440
06/07/2012 54.05p 54.10p 53.10p 53.30p 560850
05/07/2012 54.00p 54.10p 53.25p 53.85p 793210
04/07/2012 54.00p 54.39p 53.40p 53.40p 232450
03/07/2012 54.10p 54.30p 53.61p 54.25p 1167720
02/07/2012 53.35p 54.10p 53.31p 53.50p 743080
29/06/2012 52.45p 53.47p 52.40p 53.15p 733700
28/06/2012 51.85p 52.32p 51.70p 51.70p 278290
27/06/2012 52.00p 52.45p 51.71p 52.40p 199770
26/06/2012 51.40p 51.72p 51.16p 51.25p 940980
25/06/2012 51.85p 52.07p 51.10p 51.10p 963880
22/06/2012 51.75p 52.15p 51.70p 51.70p 635450
21/06/2012 52.80p 52.99p 52.15p 52.15p 815320
20/06/2012 52.55p 52.95p 52.50p 52.55p 1475590
19/06/2012 51.90p 52.75p 51.90p 52.60p 1190830
18/06/2012 51.95p 52.55p 51.65p 51.65p 769210
15/06/2012 51.30p 52.40p 51.30p 51.55p 1823240
14/06/2012 51.70p 52.00p 51.25p 51.30p 1354130
13/06/2012 51.25p 51.75p 51.00p 51.45p 1616360
12/06/2012 52.00p 52.00p 51.15p 51.15p 1027400
11/06/2012 51.95p 52.75p 51.70p 51.70p 347230
08/06/2012 52.50p 52.50p 51.30p 51.85p 885650
07/06/2012 51.40p 52.65p 51.40p 52.65p 838010
06/06/2012 51.10p 51.55p 50.60p 51.45p 990030
01/06/2012 51.35p 51.89p 50.90p 50.90p 597710
31/05/2012 51.20p 51.55p 50.65p 51.20p 1882740
30/05/2012 51.70p 51.70p 50.75p 50.80p 535670
29/05/2012 51.30p 51.90p 50.96p 51.75p 368950
28/05/2012 50.40p 51.40p 50.15p 50.80p 902300
25/05/2012 50.40p 50.60p 49.94p 50.20p 1333700
24/05/2012 50.30p 50.74p 50.02p 50.35p 686400
23/05/2012 49.90p 50.35p 49.70p 49.70p 992120
22/05/2012 50.90p 51.35p 50.10p 50.90p 1870010
21/05/2012 50.40p 50.69p 50.01p 50.55p 1681010
18/05/2012 50.00p 50.80p 50.00p 50.50p 1727880
17/05/2012 51.00p 51.20p 50.90p 50.95p 953170
16/05/2012 50.70p 51.25p 50.05p 51.20p 1455380
15/05/2012 51.25p 51.85p 51.10p 51.45p 344660
14/05/2012 51.70p 51.82p 51.15p 51.45p 1002960
11/05/2012 51.75p 52.75p 51.47p 52.75p 634310
10/05/2012 52.10p 52.50p 51.95p 52.50p 769990
09/05/2012 52.80p 52.80p 51.85p 52.25p 1348600
08/05/2012 53.65p 54.06p 52.35p 52.40p 885280
04/05/2012 54.45p 54.69p 53.60p 53.65p 721380
03/05/2012 55.20p 55.20p 54.35p 54.40p 341050
02/05/2012 55.20p 55.20p 54.60p 54.80p 512330
01/05/2012 54.20p 55.05p 54.20p 54.80p 472230
30/04/2012 54.45p 55.05p 54.25p 54.45p 1161310
27/04/2012 54.20p 54.75p 54.20p 54.60p 292700
26/04/2012 54.50p 54.86p 54.10p 54.35p 219020
25/04/2012 54.75p 54.75p 54.10p 54.25p 864970
24/04/2012 54.45p 54.52p 53.95p 54.20p 797520
23/04/2012 55.05p 55.69p 53.85p 53.85p 958020
20/04/2012 55.30p 55.55p 55.00p 55.00p 726720
19/04/2012 55.50p 55.75p 55.30p 55.30p 415900
18/04/2012 55.70p 56.10p 55.50p 55.50p 1101040
17/04/2012 55.20p 55.65p 55.20p 55.50p 713290
16/04/2012 55.65p 55.75p 55.25p 55.35p 834690
13/04/2012 55.85p 55.90p 55.30p 55.30p 760630
12/04/2012 55.55p 55.70p 55.01p 55.70p 745560
11/04/2012 55.00p 55.35p 54.59p 55.20p 837300
10/04/2012 56.95p 56.95p 54.95p 54.95p 1258960
05/04/2012 56.30p 56.60p 56.00p 56.60p 1358010
04/04/2012 56.35p 56.94p 55.50p 55.80p 1127970
03/04/2012 56.85p 56.90p 55.95p 56.20p 2249280
02/04/2012 56.05p 56.65p 55.85p 56.65p 1690910
30/03/2012 55.60p 56.35p 55.60p 56.35p 1087580
29/03/2012 55.95p 55.95p 54.95p 55.15p 1272270

*Close Price adjusted for both dividends and splits