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
28/03/2012 56.05p 56.50p 55.60p 56.40p 1283210
27/03/2012 56.20p 56.45p 56.05p 56.20p 705010
26/03/2012 56.20p 56.20p 55.55p 55.90p 932330
23/03/2012 56.10p 56.10p 55.65p 55.70p 1154290
22/03/2012 56.45p 56.90p 55.80p 55.80p 838420
21/03/2012 56.75p 56.75p 56.21p 56.35p 857320
20/03/2012 57.30p 57.45p 56.20p 56.20p 1318670
19/03/2012 57.50p 57.80p 57.15p 57.70p 883330
16/03/2012 57.85p 58.40p 57.25p 57.25p 2467080
15/03/2012 58.45p 58.45p 57.80p 57.80p 1057440
14/03/2012 57.15p 58.35p 57.15p 58.30p 1741390
13/03/2012 56.95p 57.55p 56.69p 57.55p 1194110
12/03/2012 56.55p 57.19p 56.40p 56.40p 739240
09/03/2012 55.80p 57.15p 55.80p 57.00p 970090
08/03/2012 56.20p 56.34p 55.70p 55.90p 971810
07/03/2012 55.30p 55.80p 55.24p 55.65p 1339460
06/03/2012 55.80p 56.09p 55.30p 55.80p 1157000
05/03/2012 56.95p 57.64p 56.16p 56.25p 447160
02/03/2012 57.15p 57.40p 56.85p 57.25p 1019910
01/03/2012 57.25p 57.40p 56.40p 57.25p 447740
29/02/2012 56.80p 57.19p 56.58p 57.10p 1628850
28/02/2012 56.90p 57.05p 56.30p 56.70p 1293250
27/02/2012 56.75p 57.24p 56.00p 56.05p 866290
24/02/2012 57.45p 57.45p 56.70p 56.95p 856500
23/02/2012 57.20p 57.30p 56.70p 56.95p 771130
22/02/2012 57.05p 57.30p 56.65p 57.20p 487190
21/02/2012 56.70p 57.22p 56.55p 56.55p 540450
20/02/2012 56.65p 57.14p 56.65p 56.65p 666210
17/02/2012 56.60p 57.05p 56.50p 56.65p 753100
16/02/2012 56.60p 56.60p 55.95p 56.10p 451610
15/02/2012 57.05p 57.05p 56.50p 56.60p 881130
14/02/2012 56.15p 56.60p 56.00p 56.10p 775060
13/02/2012 56.40p 56.65p 55.70p 56.05p 792200
10/02/2012 56.20p 56.47p 55.69p 56.05p 298300
09/02/2012 56.90p 56.97p 56.25p 56.55p 461520
08/02/2012 56.80p 56.80p 56.10p 56.40p 601600
07/02/2012 56.95p 56.95p 56.40p 56.80p 854620
06/02/2012 56.20p 56.95p 56.18p 56.90p 607820
03/02/2012 56.55p 57.00p 55.80p 57.00p 1033300
02/02/2012 56.00p 56.60p 55.80p 56.60p 559040
01/02/2012 55.00p 56.45p 55.00p 56.40p 640400
31/01/2012 54.75p 55.70p 54.75p 54.90p 1836490
30/01/2012 55.40p 55.57p 54.70p 54.80p 906370
27/01/2012 55.70p 55.89p 55.10p 55.80p 1076210
26/01/2012 55.60p 56.00p 55.21p 55.70p 765040
25/01/2012 55.50p 55.84p 55.00p 55.00p 517040
24/01/2012 55.80p 55.89p 55.10p 55.15p 801200
23/01/2012 55.60p 56.00p 54.85p 55.45p 1337280
20/01/2012 55.80p 55.89p 55.00p 55.35p 518900
19/01/2012 54.05p 56.30p 54.00p 55.85p 1522300
18/01/2012 53.70p 54.30p 53.70p 54.25p 599030
17/01/2012 53.60p 54.40p 53.60p 54.10p 924250
16/01/2012 52.60p 53.00p 52.35p 53.00p 569650
13/01/2012 53.10p 53.30p 52.67p 52.90p 487170
12/01/2012 52.60p 53.30p 52.50p 52.85p 517040
11/01/2012 52.55p 52.55p 51.90p 52.55p 365990
10/01/2012 51.90p 53.14p 51.90p 52.60p 671630
09/01/2012 51.60p 51.70p 51.04p 51.65p 5666350
06/01/2012 51.10p 52.05p 51.00p 51.70p 264140
05/01/2012 50.95p 51.40p 50.70p 51.40p 614910
04/01/2012 52.30p 52.30p 51.05p 51.30p 825240
03/01/2012 51.60p 52.30p 51.46p 52.30p 818470
30/12/2011 50.60p 51.90p 50.45p 51.80p 2319360
29/12/2011 50.50p 51.20p 50.15p 51.20p 612960
28/12/2011 50.75p 50.75p 50.00p 50.25p 106170
23/12/2011 50.10p 50.74p 50.10p 50.40p 24910
22/12/2011 50.70p 50.75p 49.91p 50.00p 270350
21/12/2011 50.05p 50.65p 50.00p 50.00p 418250
20/12/2011 50.50p 50.50p 49.26p 49.61p 893760
19/12/2011 50.15p 50.55p 49.94p 50.25p 457460
16/12/2011 50.95p 51.33p 50.60p 51.20p 1060960
15/12/2011 50.25p 51.00p 50.03p 51.00p 736590
14/12/2011 51.65p 51.90p 50.60p 50.60p 507160
13/12/2011 51.65p 52.30p 51.33p 51.75p 381140
12/12/2011 52.40p 52.78p 51.50p 51.55p 697870
09/12/2011 51.90p 53.15p 51.90p 53.15p 1124100
08/12/2011 53.25p 53.25p 52.10p 52.10p 558630
07/12/2011 53.95p 53.95p 52.45p 53.25p 590570
06/12/2011 52.50p 53.20p 52.30p 53.00p 939920
05/12/2011 51.90p 53.50p 51.79p 53.45p 1147820
02/12/2011 51.95p 52.27p 51.80p 52.20p 497390
01/12/2011 51.50p 52.00p 51.44p 51.95p 770260
30/11/2011 49.76p 51.60p 49.37p 51.60p 2303260
29/11/2011 50.20p 50.50p 49.80p 50.35p 675110
28/11/2011 49.15p 50.20p 48.91p 50.20p 662590
25/11/2011 48.46p 49.07p 48.26p 48.59p 509580
24/11/2011 49.20p 49.30p 48.45p 48.45p 1045420
23/11/2011 48.98p 49.66p 48.80p 49.19p 701470
22/11/2011 49.79p 50.60p 49.60p 49.80p 1258030
21/11/2011 50.05p 50.65p 49.20p 49.35p 325760
18/11/2011 51.05p 51.34p 50.45p 50.55p 460740
17/11/2011 51.50p 51.89p 51.15p 51.65p 465600
16/11/2011 51.90p 52.25p 51.60p 51.90p 576170
15/11/2011 51.30p 52.13p 51.30p 51.90p 835580
14/11/2011 52.20p 52.20p 52.00p 52.15p 304550
11/11/2011 51.70p 52.20p 51.65p 51.65p 509110
10/11/2011 51.20p 51.70p 50.95p 51.60p 1252160
09/11/2011 53.40p 53.40p 52.15p 52.30p 562490
08/11/2011 52.20p 53.60p 52.20p 53.30p 854620
07/11/2011 52.30p 53.00p 51.96p 52.85p 386910
04/11/2011 52.90p 53.10p 52.05p 52.95p 765080
03/11/2011 52.25p 52.90p 52.25p 52.70p 3694600
02/11/2011 52.25p 53.25p 52.23p 53.00p 1364690
01/11/2011 52.10p 52.89p 52.00p 52.15p 764140
31/10/2011 53.95p 54.75p 53.45p 53.45p 759500
28/10/2011 54.30p 54.90p 53.90p 54.90p 878350
27/10/2011 53.50p 54.30p 53.00p 54.30p 775820
26/10/2011 52.00p 52.60p 51.45p 52.60p 611110
25/10/2011 52.45p 52.50p 51.80p 52.30p 4169950
24/10/2011 52.05p 52.50p 51.45p 52.20p 1198120
21/10/2011 50.95p 51.45p 50.95p 51.00p 351100
20/10/2011 51.50p 51.50p 50.70p 50.95p 458910
19/10/2011 52.00p 52.60p 52.00p 52.25p 437670
18/10/2011 51.50p 52.13p 51.45p 52.00p 567830
17/10/2011 53.10p 53.50p 52.30p 52.30p 918580
14/10/2011 52.00p 52.65p 51.49p 52.40p 549600
13/10/2011 52.35p 52.45p 51.75p 51.90p 386550
12/10/2011 51.05p 52.50p 51.05p 52.40p 879150
11/10/2011 50.50p 51.25p 50.50p 51.25p 1019420
10/10/2011 50.05p 51.15p 49.45p 51.15p 761310
07/10/2011 49.62p 50.20p 49.13p 50.20p 1473370
06/10/2011 48.30p 49.50p 48.30p 49.50p 1051610
05/10/2011 48.50p 48.80p 47.97p 48.20p 978370
04/10/2011 47.75p 48.35p 47.15p 48.01p 2818230
03/10/2011 48.20p 48.64p 47.31p 48.50p 771710
30/09/2011 49.85p 49.85p 49.05p 49.20p 1934810
29/09/2011 49.89p 50.25p 49.44p 50.10p 937960
28/09/2011 50.00p 50.10p 49.65p 49.80p 980890
27/09/2011 48.70p 50.60p 48.70p 50.60p 975810
26/09/2011 47.49p 48.68p 47.17p 48.30p 1763090
23/09/2011 48.75p 48.98p 48.00p 48.50p 1090080
22/09/2011 50.35p 50.94p 48.80p 49.00p 3494030
21/09/2011 51.35p 51.85p 50.90p 51.15p 1325930
20/09/2011 50.85p 52.00p 50.85p 51.40p 535790
19/09/2011 51.30p 51.99p 50.90p 51.05p 302890
16/09/2011 52.10p 52.80p 52.10p 52.50p 1940540
15/09/2011 51.15p 51.90p 51.00p 51.75p 717430
14/09/2011 51.80p 51.80p 51.00p 51.35p 1558210
13/09/2011 51.95p 52.00p 51.15p 51.80p 600430
12/09/2011 51.95p 52.05p 51.24p 51.50p 374400
09/09/2011 53.00p 53.55p 52.50p 52.50p 483870
08/09/2011 53.90p 54.00p 53.10p 53.70p 265320
07/09/2011 53.25p 54.00p 53.25p 54.00p 628610
06/09/2011 51.95p 52.50p 51.67p 52.50p 618970
05/09/2011 52.35p 52.57p 51.90p 51.90p 487230
02/09/2011 53.35p 53.85p 53.20p 53.30p 491390
01/09/2011 54.10p 54.30p 53.50p 54.30p 394220
31/08/2011 52.95p 54.20p 52.89p 54.20p 991470
30/08/2011 51.90p 52.80p 51.55p 52.80p 1326700
26/08/2011 50.95p 51.25p 50.40p 51.25p 407140
25/08/2011 51.15p 51.55p 50.95p 50.95p 203340
24/08/2011 50.60p 51.55p 50.50p 51.25p 810260
23/08/2011 50.20p 50.65p 49.65p 50.50p 1943450
22/08/2011 49.60p 50.40p 49.60p 49.99p 987210
19/08/2011 49.93p 50.30p 48.85p 50.30p 4854470
18/08/2011 52.05p 52.05p 49.85p 49.93p 1276850
17/08/2011 52.55p 52.70p 52.01p 52.45p 504480
16/08/2011 52.80p 52.94p 52.05p 52.50p 1107980
15/08/2011 52.50p 52.99p 52.10p 52.85p 1361020
12/08/2011 52.35p 53.05p 51.81p 52.40p 1559940
11/08/2011 51.00p 52.65p 50.60p 52.65p 990010
10/08/2011 52.05p 52.20p 50.05p 50.55p 1183120
09/08/2011 50.70p 51.00p 48.70p 51.00p 2008290
08/08/2011 52.00p 52.60p 50.60p 50.95p 1339930
05/08/2011 54.05p 54.05p 52.55p 53.15p 1192850
04/08/2011 56.00p 56.30p 54.00p 54.80p 1350950
03/08/2011 57.25p 57.25p 55.35p 55.35p 1890300
02/08/2011 57.30p 57.50p 56.90p 56.90p 1372220
01/08/2011 57.80p 58.15p 57.50p 57.55p 913530
29/07/2011 57.60p 57.77p 56.70p 57.00p 401940
28/07/2011 57.60p 57.92p 57.60p 57.65p 483470
27/07/2011 58.50p 58.62p 57.60p 57.60p 1164590
26/07/2011 58.25p 58.65p 58.10p 58.20p 452740
25/07/2011 58.60p 58.60p 58.25p 58.30p 589290
22/07/2011 59.20p 59.30p 58.35p 58.35p 540130
21/07/2011 59.10p 59.10p 58.40p 58.45p 712730
20/07/2011 59.20p 59.40p 58.75p 59.10p 455620
19/07/2011 58.65p 58.75p 58.34p 58.75p 461200
18/07/2011 58.60p 58.77p 58.40p 58.55p 620260
15/07/2011 58.70p 59.10p 58.60p 58.65p 832340
14/07/2011 58.90p 59.24p 58.60p 59.10p 388780
13/07/2011 59.15p 59.50p 59.00p 59.50p 266750
12/07/2011 59.10p 59.30p 58.60p 59.10p 936820
11/07/2011 60.10p 60.10p 59.50p 59.90p 753650
08/07/2011 61.00p 61.20p 59.80p 59.80p 539910
07/07/2011 60.65p 61.05p 60.11p 61.05p 194480
06/07/2011 60.30p 60.30p 60.00p 60.00p 269930
05/07/2011 60.25p 60.60p 59.80p 60.00p 703530
04/07/2011 59.85p 60.35p 59.80p 60.25p 291340
01/07/2011 59.60p 60.05p 59.51p 60.05p 343680
30/06/2011 58.90p 59.75p 58.58p 59.75p 504950
29/06/2011 58.50p 58.80p 58.22p 58.50p 393020
28/06/2011 57.65p 58.10p 57.50p 57.90p 1284200
27/06/2011 57.55p 58.09p 57.50p 57.70p 741070
24/06/2011 57.75p 58.15p 57.50p 57.50p 678000
23/06/2011 57.35p 57.57p 56.90p 56.90p 1206420
22/06/2011 57.40p 57.80p 57.35p 57.45p 485860
21/06/2011 57.75p 57.92p 56.10p 57.65p 880810
20/06/2011 57.45p 57.45p 56.75p 57.25p 646440
17/06/2011 57.40p 57.90p 57.00p 57.80p 2309620

*Close Price adjusted for both dividends and splits