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
27/08/2010 52.80p 52.80p 52.15p 52.15p 700620
26/08/2010 52.40p 52.93p 52.10p 52.35p 386740
25/08/2010 53.20p 53.20p 52.13p 52.20p 341460
24/08/2010 53.45p 53.80p 52.60p 53.10p 550880
23/08/2010 53.70p 53.70p 52.90p 53.65p 378180
20/08/2010 53.55p 53.85p 53.00p 53.10p 461860
19/08/2010 53.70p 54.20p 53.03p 53.30p 1357180
18/08/2010 53.40p 53.70p 52.88p 53.35p 547940
17/08/2010 52.25p 53.50p 51.98p 53.50p 704840
16/08/2010 52.20p 52.60p 51.71p 52.60p 733620
13/08/2010 51.80p 52.20p 51.70p 52.20p 768660
12/08/2010 51.15p 51.75p 51.05p 51.75p 876680
11/08/2010 51.40p 51.90p 51.40p 51.90p 364260
10/08/2010 52.75p 52.90p 51.70p 52.15p 692760
09/08/2010 52.45p 52.90p 52.30p 52.90p 465870
06/08/2010 52.40p 52.75p 51.90p 52.30p 880630
05/08/2010 52.50p 52.90p 52.20p 52.90p 744910
04/08/2010 51.80p 52.40p 51.56p 52.40p 410990
03/08/2010 52.40p 52.45p 51.50p 51.80p 713390
02/08/2010 52.00p 52.80p 51.76p 52.35p 583520
30/07/2010 51.95p 52.00p 51.40p 51.40p 548490
29/07/2010 51.65p 52.20p 51.25p 52.20p 1238530
28/07/2010 52.05p 52.12p 51.10p 51.10p 840470
27/07/2010 51.90p 52.20p 51.70p 51.70p 564550
26/07/2010 51.50p 51.90p 51.15p 51.80p 1077030
23/07/2010 52.00p 52.00p 50.90p 51.00p 377220
22/07/2010 50.80p 51.90p 50.70p 51.90p 834090
21/07/2010 50.40p 51.15p 50.40p 51.00p 538980
20/07/2010 50.40p 50.70p 49.85p 50.70p 712620
19/07/2010 50.00p 50.30p 49.41p 49.86p 272040
16/07/2010 49.90p 50.37p 49.42p 49.71p 1030120
15/07/2010 50.80p 50.80p 49.30p 49.40p 710560
14/07/2010 50.95p 51.19p 50.05p 50.50p 607230
13/07/2010 50.85p 51.15p 50.50p 51.00p 682490
12/07/2010 50.55p 50.90p 50.40p 50.90p 472840
09/07/2010 50.00p 50.60p 49.92p 50.20p 511470
08/07/2010 49.95p 50.40p 49.57p 49.85p 758270
07/07/2010 49.40p 50.10p 48.93p 49.70p 1096600
06/07/2010 48.95p 49.80p 48.88p 49.80p 459680
05/07/2010 48.60p 48.98p 48.06p 48.95p 936760
02/07/2010 47.99p 48.60p 47.80p 48.60p 390250
01/07/2010 48.70p 49.70p 47.95p 47.95p 1357030
30/06/2010 48.90p 50.00p 48.90p 50.00p 652700
29/06/2010 49.60p 50.30p 48.98p 49.10p 1184370
28/06/2010 50.65p 50.95p 50.50p 50.90p 932240
25/06/2010 51.10p 51.10p 50.40p 50.50p 760750
24/06/2010 51.45p 51.83p 50.55p 50.55p 348620
23/06/2010 51.35p 52.35p 51.10p 51.15p 900640
22/06/2010 52.65p 52.65p 51.80p 51.95p 529940
21/06/2010 52.10p 52.80p 51.50p 52.80p 1549710
18/06/2010 50.75p 51.50p 50.65p 51.50p 2648520
17/06/2010 51.10p 51.10p 50.65p 50.65p 1847280
16/06/2010 51.10p 51.25p 50.90p 50.90p 1077100
15/06/2010 51.35p 51.37p 50.52p 51.00p 1070760
14/06/2010 50.70p 51.55p 50.65p 51.55p 656210
11/06/2010 50.35p 50.69p 50.10p 50.65p 388740
10/06/2010 49.36p 50.50p 49.32p 50.50p 771820
09/06/2010 49.99p 50.35p 49.30p 50.30p 915700
08/06/2010 49.25p 49.70p 48.85p 49.10p 1221660
07/06/2010 49.80p 50.10p 48.90p 48.90p 972360
04/06/2010 50.95p 51.40p 49.55p 50.00p 1917580
03/06/2010 51.55p 51.55p 50.70p 51.20p 1129400
02/06/2010 49.95p 51.00p 49.42p 51.00p 807950
01/06/2010 50.40p 50.99p 49.75p 50.30p 606740
28/05/2010 51.00p 51.05p 50.40p 50.60p 2821760
27/05/2010 49.02p 50.95p 49.02p 50.95p 996590
26/05/2010 48.05p 49.32p 48.01p 48.89p 615440
25/05/2010 48.19p 48.19p 47.20p 48.10p 1045470
24/05/2010 49.35p 49.63p 48.51p 49.25p 1188620
21/05/2010 49.10p 49.10p 47.90p 48.50p 3843210
20/05/2010 50.20p 50.56p 48.50p 48.50p 1310270
19/05/2010 52.00p 52.00p 49.80p 49.80p 1788330
18/05/2010 52.25p 52.45p 51.70p 52.05p 1083740
17/05/2010 51.70p 52.01p 51.60p 51.90p 1157570
14/05/2010 53.00p 53.42p 51.75p 51.75p 862900
13/05/2010 53.00p 53.24p 52.56p 52.95p 2530420
12/05/2010 51.90p 52.74p 51.60p 52.70p 923010
11/05/2010 52.50p 52.65p 51.35p 52.15p 1911810
10/05/2010 50.50p 52.75p 50.50p 52.65p 1816670
07/05/2010 49.70p 50.35p 48.37p 49.05p 2232140
06/05/2010 50.50p 51.35p 50.30p 50.30p 1164020
05/05/2010 51.50p 51.99p 50.35p 50.55p 1862180
04/05/2010 53.00p 53.50p 50.85p 50.85p 1287200
30/04/2010 53.20p 53.80p 53.05p 53.05p 705130
29/04/2010 53.00p 53.35p 52.75p 53.35p 859090
28/04/2010 53.00p 53.50p 52.65p 52.75p 954310
27/04/2010 53.50p 54.06p 52.90p 52.90p 1382930
26/04/2010 53.65p 54.24p 53.42p 53.55p 4986590
23/04/2010 52.50p 53.95p 52.50p 53.55p 804500
22/04/2010 53.00p 53.30p 52.60p 52.75p 1065120
21/04/2010 52.90p 53.69p 52.90p 53.05p 771360
20/04/2010 52.85p 53.17p 52.85p 53.05p 1410480
19/04/2010 52.95p 52.95p 52.70p 52.95p 1087780
16/04/2010 53.80p 54.17p 53.00p 53.20p 1804660
15/04/2010 54.30p 54.30p 53.80p 53.85p 575160
14/04/2010 54.60p 54.60p 53.75p 53.75p 606650
13/04/2010 54.00p 54.39p 53.74p 53.80p 1109660
12/04/2010 54.35p 54.85p 53.95p 54.00p 779010
09/04/2010 54.05p 54.85p 53.92p 54.30p 708930
08/04/2010 54.00p 54.18p 53.75p 54.05p 564540
07/04/2010 54.20p 54.91p 54.03p 54.30p 615050
06/04/2010 53.80p 54.48p 53.30p 54.10p 1244730
01/04/2010 53.10p 53.80p 53.05p 53.80p 1184480
31/03/2010 53.25p 53.75p 52.63p 53.50p 1213110
30/03/2010 53.50p 53.70p 53.13p 53.30p 1857440
29/03/2010 53.35p 53.56p 52.61p 53.30p 968230
26/03/2010 53.30p 53.49p 52.45p 53.05p 1313320
25/03/2010 52.45p 53.35p 52.45p 53.30p 1403410
24/03/2010 52.75p 52.90p 52.20p 52.45p 1436460
23/03/2010 51.70p 52.50p 51.70p 52.10p 989870
22/03/2010 52.20p 52.67p 51.65p 51.70p 1824860
19/03/2010 52.15p 52.52p 51.90p 52.20p 5037190
18/03/2010 52.50p 52.50p 51.70p 51.75p 1205660
17/03/2010 52.40p 52.78p 52.16p 52.45p 660210
16/03/2010 52.10p 52.50p 52.01p 52.20p 802210
15/03/2010 52.10p 52.50p 51.85p 51.85p 749880
12/03/2010 52.35p 52.65p 52.05p 52.10p 675390
11/03/2010 52.40p 52.65p 51.60p 51.90p 953760
10/03/2010 52.15p 52.70p 52.05p 52.70p 927100
09/03/2010 52.10p 52.40p 51.65p 51.85p 1202830
08/03/2010 51.95p 52.35p 51.66p 52.10p 1287160
05/03/2010 51.30p 51.70p 51.03p 51.60p 1287810
04/03/2010 51.95p 51.95p 50.80p 50.90p 1746050
03/03/2010 51.50p 51.95p 51.25p 51.45p 1291030
02/03/2010 51.45p 51.90p 50.90p 51.90p 898340
01/03/2010 49.67p 51.15p 49.31p 51.00p 1044460
26/02/2010 48.72p 48.95p 48.45p 48.95p 944730
25/02/2010 48.20p 48.53p 47.47p 47.47p 1048880
24/02/2010 47.76p 48.54p 47.76p 48.20p 700470
23/02/2010 48.70p 49.29p 48.10p 48.10p 662010
22/02/2010 49.49p 49.59p 48.70p 48.70p 1571380
19/02/2010 48.70p 49.20p 48.29p 49.10p 1326320
18/02/2010 48.30p 49.20p 48.30p 49.20p 553690
17/02/2010 48.00p 48.60p 47.90p 48.50p 2333190
16/02/2010 47.90p 48.20p 47.40p 47.70p 3021580
15/02/2010 47.20p 48.00p 47.20p 47.31p 932040
12/02/2010 47.79p 48.20p 46.41p 46.70p 1199400
11/02/2010 47.10p 47.54p 47.10p 47.30p 548790
10/02/2010 46.80p 47.29p 46.30p 46.75p 898040
09/02/2010 46.40p 46.80p 46.14p 46.62p 829000
08/02/2010 45.50p 46.45p 45.50p 46.20p 885590
05/02/2010 46.40p 46.63p 45.40p 45.40p 2243650
04/02/2010 47.50p 47.79p 46.41p 46.41p 1704660
03/02/2010 47.92p 48.22p 47.22p 47.50p 821860
02/02/2010 46.51p 47.60p 46.41p 47.40p 1205840
01/02/2010 45.70p 46.67p 45.54p 46.67p 1382030
29/01/2010 45.41p 46.00p 45.36p 45.70p 1185730
28/01/2010 46.00p 46.14p 45.11p 45.17p 692870
27/01/2010 46.10p 46.33p 44.80p 45.05p 1816090
26/01/2010 46.70p 46.73p 46.00p 46.10p 1460900
25/01/2010 47.70p 47.87p 46.88p 46.88p 965350
22/01/2010 48.40p 48.61p 47.50p 47.60p 1432100
21/01/2010 48.60p 49.17p 48.30p 48.30p 811130
20/01/2010 49.66p 50.05p 48.08p 48.65p 745800
19/01/2010 49.50p 49.78p 49.10p 49.30p 735480
18/01/2010 49.20p 49.79p 49.00p 49.30p 611980
15/01/2010 49.70p 49.94p 49.00p 49.00p 635480
14/01/2010 49.10p 49.89p 49.10p 49.40p 402580
13/01/2010 49.88p 50.16p 49.11p 49.12p 500960
12/01/2010 51.50p 51.50p 48.86p 49.91p 1355400
11/01/2010 51.20p 52.00p 50.42p 51.30p 1706440
08/01/2010 50.10p 51.00p 50.00p 50.60p 1399200
07/01/2010 51.05p 51.10p 49.70p 50.50p 871890
06/01/2010 50.80p 51.10p 50.20p 51.10p 858970
05/01/2010 50.25p 50.80p 49.40p 50.70p 8509120
04/01/2010 49.20p 50.00p 48.30p 50.00p 544040
31/12/2009 48.98p 49.00p 48.35p 49.00p 112360
30/12/2009 48.80p 48.95p 48.50p 48.95p 539820
29/12/2009 48.10p 48.80p 47.75p 48.80p 558430
24/12/2009 47.80p 48.07p 47.26p 47.79p 110030
23/12/2009 46.80p 47.80p 46.80p 47.62p 945310
22/12/2009 46.30p 47.08p 46.30p 47.00p 1224120
21/12/2009 46.31p 47.28p 46.10p 46.44p 6430600
18/12/2009 47.20p 47.20p 46.20p 46.24p 4583880
17/12/2009 47.00p 47.74p 46.62p 46.62p 932460
16/12/2009 47.82p 47.90p 46.90p 47.02p 2633720
15/12/2009 48.28p 48.40p 47.10p 47.30p 1815010
14/12/2009 48.32p 48.90p 47.60p 47.60p 1277780
11/12/2009 47.65p 48.26p 47.20p 47.80p 762000
10/12/2009 46.90p 47.58p 46.90p 47.10p 1139940
09/12/2009 46.81p 47.44p 46.70p 46.70p 816620
08/12/2009 47.61p 47.77p 46.70p 46.70p 6255180
07/12/2009 47.77p 47.90p 47.00p 47.80p 921650
04/12/2009 46.50p 47.77p 46.30p 47.77p 492310
03/12/2009 46.13p 47.18p 46.10p 46.38p 1701820
02/12/2009 45.80p 46.55p 45.77p 46.23p 2546420
01/12/2009 45.50p 46.43p 45.50p 46.03p 1215180
30/11/2009 45.50p 45.97p 45.20p 45.20p 1142890
27/11/2009 45.20p 45.74p 44.81p 45.50p 1911770
26/11/2009 46.21p 46.72p 45.19p 45.19p 915100
25/11/2009 46.22p 46.90p 46.20p 46.42p 398530
24/11/2009 47.00p 47.00p 46.20p 46.20p 956520
23/11/2009 46.65p 47.49p 46.45p 47.00p 698890
20/11/2009 45.50p 46.49p 45.50p 46.30p 995480
19/11/2009 46.83p 46.94p 45.59p 45.60p 1557710
18/11/2009 46.80p 47.10p 46.25p 46.25p 1186260
17/11/2009 47.70p 47.70p 46.60p 46.60p 3149210
16/11/2009 47.38p 47.75p 46.68p 47.70p 2068100
13/11/2009 46.40p 46.89p 46.30p 46.83p 651520
12/11/2009 46.97p 47.35p 46.90p 47.14p 425810

*Close Price adjusted for both dividends and splits