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
11/11/2009 46.50p 47.44p 46.50p 47.30p 795920
10/11/2009 46.80p 47.21p 46.17p 46.17p 1183170
09/11/2009 46.70p 47.31p 46.11p 46.90p 3216540
06/11/2009 46.30p 46.32p 45.60p 45.70p 1604690
05/11/2009 45.41p 45.98p 45.07p 45.98p 2092010
04/11/2009 44.80p 45.90p 44.80p 45.90p 4060110
03/11/2009 45.48p 45.48p 44.70p 44.75p 1052230
02/11/2009 44.30p 46.00p 44.30p 46.00p 949480
30/10/2009 45.00p 45.75p 44.30p 44.30p 1064530
29/10/2009 45.47p 45.47p 44.51p 45.10p 1268980
28/10/2009 46.10p 46.21p 45.42p 45.60p 1569530
27/10/2009 46.88p 46.90p 46.35p 46.70p 689920
26/10/2009 47.15p 47.60p 46.70p 46.70p 857490
23/10/2009 46.80p 47.30p 46.52p 47.10p 838080
22/10/2009 46.20p 46.70p 46.02p 46.12p 680820
21/10/2009 47.19p 47.19p 46.30p 46.34p 1366300
20/10/2009 47.36p 47.70p 47.15p 47.20p 1714520
19/10/2009 46.91p 47.70p 46.91p 47.70p 938830
16/10/2009 47.70p 47.90p 46.51p 46.61p 1455670
15/10/2009 48.60p 48.60p 47.25p 47.31p 1391700
14/10/2009 47.76p 48.60p 47.55p 48.36p 962890
13/10/2009 48.30p 48.30p 47.20p 47.69p 982680
12/10/2009 47.21p 48.29p 47.21p 47.52p 912910
09/10/2009 47.05p 47.60p 46.50p 47.60p 537050
08/10/2009 47.00p 47.16p 46.59p 47.02p 692030
07/10/2009 47.35p 47.35p 46.41p 46.90p 1363200
06/10/2009 45.65p 47.35p 45.40p 47.35p 2100870
05/10/2009 44.37p 45.59p 44.37p 45.40p 1161010
02/10/2009 44.70p 45.30p 44.35p 44.36p 1035210
01/10/2009 45.23p 45.70p 44.80p 44.80p 879220
30/09/2009 45.83p 46.19p 45.00p 45.51p 1926450
29/09/2009 45.85p 46.80p 45.50p 46.40p 1320860
28/09/2009 44.81p 45.59p 44.30p 45.59p 586140
25/09/2009 44.22p 44.70p 44.10p 44.48p 2643000
24/09/2009 44.29p 44.30p 43.71p 43.82p 1383730
23/09/2009 44.70p 44.70p 43.83p 43.83p 572370
22/09/2009 44.65p 44.70p 44.26p 44.64p 763910
21/09/2009 45.00p 45.05p 44.16p 44.25p 721530
18/09/2009 44.00p 45.04p 44.00p 44.65p 2766830
17/09/2009 44.20p 44.70p 44.04p 44.33p 2297470
16/09/2009 43.00p 44.24p 43.00p 44.00p 1504770
15/09/2009 42.47p 43.60p 41.95p 43.50p 912180
14/09/2009 42.40p 42.58p 41.78p 41.97p 1485490
11/09/2009 42.18p 42.80p 41.72p 42.37p 551020
10/09/2009 42.50p 42.70p 41.60p 41.60p 1000130
09/09/2009 42.55p 42.55p 41.80p 42.00p 729830
08/09/2009 42.15p 42.55p 41.99p 42.55p 743610
07/09/2009 41.10p 42.15p 41.10p 42.08p 830410
04/09/2009 40.60p 41.00p 40.44p 41.00p 1337660
03/09/2009 40.25p 40.36p 39.70p 40.30p 988490
02/09/2009 40.50p 40.50p 39.75p 39.75p 2218540
01/09/2009 41.80p 41.99p 39.77p 40.35p 996980
28/08/2009 41.12p 42.16p 41.10p 41.80p 517520
27/08/2009 41.98p 41.98p 40.93p 40.93p 813610
26/08/2009 42.50p 42.50p 41.42p 41.82p 407350
25/08/2009 41.52p 42.50p 41.50p 42.50p 882560
24/08/2009 42.09p 42.80p 41.72p 42.40p 621280
21/08/2009 41.19p 42.43p 40.76p 42.30p 1409570
20/08/2009 40.55p 41.20p 40.26p 41.20p 570410
19/08/2009 39.95p 40.40p 39.51p 39.65p 903390
18/08/2009 40.70p 41.20p 40.20p 40.30p 894530
17/08/2009 41.20p 41.20p 40.46p 40.65p 1905260
14/08/2009 41.30p 41.70p 41.20p 41.30p 1435100
13/08/2009 40.80p 41.40p 40.80p 41.08p 377900
12/08/2009 40.71p 40.86p 40.25p 40.54p 831350
11/08/2009 41.31p 41.40p 40.85p 41.07p 2157250
10/08/2009 41.20p 41.35p 41.10p 41.10p 2030340
07/08/2009 41.00p 41.55p 40.45p 41.00p 959780
06/08/2009 40.70p 41.10p 40.63p 41.00p 617550
05/08/2009 41.00p 41.10p 40.50p 40.65p 1206230
04/08/2009 40.10p 41.74p 40.10p 41.74p 2276700
03/08/2009 40.70p 40.70p 40.27p 40.35p 2015880
31/07/2009 40.00p 40.77p 40.00p 40.20p 2384260
30/07/2009 39.80p 40.50p 39.40p 40.20p 1184740
29/07/2009 39.32p 39.75p 39.30p 39.73p 949330
28/07/2009 40.48p 40.48p 39.43p 39.53p 567190
27/07/2009 40.55p 40.60p 39.70p 39.70p 773780
24/07/2009 39.48p 40.40p 39.35p 40.28p 1514070
23/07/2009 38.70p 39.35p 38.50p 39.32p 1739370
22/07/2009 38.95p 39.20p 38.50p 38.70p 1681600
21/07/2009 39.20p 39.20p 38.70p 39.10p 4732520
20/07/2009 38.60p 39.30p 38.60p 38.80p 2188140
17/07/2009 38.40p 38.60p 38.25p 38.50p 5305700
16/07/2009 38.00p 38.00p 37.55p 37.67p 835950
15/07/2009 36.58p 37.80p 36.58p 37.80p 757170
14/07/2009 36.50p 36.77p 36.50p 36.55p 286310
13/07/2009 36.60p 36.60p 35.80p 36.18p 435220
10/07/2009 36.77p 37.10p 36.20p 36.30p 411160
09/07/2009 37.25p 37.25p 36.62p 36.62p 3979310
08/07/2009 37.03p 37.10p 36.70p 36.80p 1080690
07/07/2009 36.90p 37.40p 36.70p 37.35p 848430
06/07/2009 37.00p 37.30p 36.65p 36.82p 596060
03/07/2009 36.50p 37.50p 36.50p 37.30p 695660
02/07/2009 37.10p 37.70p 36.43p 36.50p 744690
01/07/2009 37.30p 38.00p 37.30p 38.00p 648240
30/06/2009 37.50p 38.00p 37.40p 37.40p 770950
29/06/2009 37.55p 37.57p 37.25p 37.57p 416870
26/06/2009 36.90p 37.70p 36.55p 37.15p 1791800
25/06/2009 36.30p 36.70p 36.18p 36.35p 1006500
24/06/2009 35.68p 36.30p 35.65p 36.30p 490480
23/06/2009 35.17p 35.95p 35.15p 35.15p 1958190
22/06/2009 36.30p 36.65p 35.05p 35.20p 2086310
19/06/2009 36.05p 37.10p 36.05p 36.60p 3640880
18/06/2009 36.70p 36.70p 35.33p 36.40p 1957750
17/06/2009 37.18p 37.18p 36.30p 36.30p 2674100
16/06/2009 37.03p 37.75p 36.90p 37.47p 1706690
15/06/2009 38.32p 38.68p 36.85p 36.85p 3163970
12/06/2009 39.40p 39.40p 37.90p 37.90p 1705270
11/06/2009 38.10p 39.45p 37.90p 39.20p 3426980
10/06/2009 39.23p 39.80p 38.00p 38.00p 1205130
09/06/2009 39.20p 39.77p 38.85p 38.90p 1453610
08/06/2009 40.10p 40.10p 39.30p 39.32p 917940
05/06/2009 39.27p 40.05p 38.82p 39.75p 1728550
04/06/2009 38.53p 38.80p 38.30p 38.75p 1599570
03/06/2009 39.18p 39.38p 38.25p 38.25p 1772640
02/06/2009 40.00p 40.10p 39.43p 40.00p 2290120
01/06/2009 38.32p 40.30p 38.30p 40.30p 750930
29/05/2009 37.30p 38.80p 37.30p 38.23p 1927540
28/05/2009 37.90p 37.95p 36.95p 37.08p 2376030
27/05/2009 37.75p 38.60p 37.60p 37.60p 1397210
26/05/2009 38.68p 38.68p 37.00p 37.75p 2235300
22/05/2009 38.28p 39.00p 38.25p 38.60p 1244860
21/05/2009 39.35p 39.38p 38.25p 38.25p 1073130
20/05/2009 39.30p 40.00p 38.87p 39.95p 4278430
19/05/2009 38.68p 39.70p 38.68p 39.70p 1814440
18/05/2009 36.85p 38.60p 36.85p 38.50p 2952530
15/05/2009 36.90p 37.40p 36.77p 37.30p 2980610
14/05/2009 36.60p 37.10p 36.60p 37.10p 717290
13/05/2009 38.28p 38.60p 37.20p 37.23p 3367210
12/05/2009 37.53p 38.20p 37.53p 38.00p 3410490
11/05/2009 38.85p 38.85p 37.20p 37.80p 1660530
08/05/2009 38.50p 39.05p 38.48p 38.85p 1316530
07/05/2009 38.40p 39.43p 37.88p 38.12p 1793780
06/05/2009 37.00p 38.40p 37.00p 38.40p 940260
05/05/2009 36.52p 37.80p 36.52p 37.80p 2032100
01/05/2009 36.00p 36.00p 35.03p 36.00p 546170
30/04/2009 35.50p 36.30p 35.50p 35.95p 2482150
29/04/2009 33.68p 34.90p 33.68p 34.90p 3299340
28/04/2009 34.00p 34.80p 33.63p 34.10p 2012920
27/04/2009 34.90p 35.00p 34.20p 34.80p 455750
24/04/2009 34.32p 35.20p 34.02p 35.20p 1806180
23/04/2009 34.50p 34.90p 34.22p 34.22p 11511110
22/04/2009 33.90p 34.50p 33.52p 34.50p 1216980
21/04/2009 33.72p 34.28p 33.45p 33.50p 620700
20/04/2009 35.30p 35.30p 34.13p 34.30p 1192250
17/04/2009 35.10p 35.40p 34.85p 35.15p 6213270
16/04/2009 34.00p 34.90p 33.70p 34.85p 1731670
15/04/2009 33.80p 34.02p 33.20p 33.68p 840220
14/04/2009 33.65p 34.65p 33.55p 33.88p 2027010
09/04/2009 32.37p 33.50p 32.37p 33.13p 1112960
08/04/2009 31.87p 32.40p 31.75p 32.20p 867900
07/04/2009 32.70p 32.70p 32.10p 32.10p 96491648
06/04/2009 32.87p 33.10p 32.30p 32.70p 1395570
03/04/2009 33.07p 33.07p 32.35p 32.35p 1687040
02/04/2009 32.30p 33.25p 31.90p 33.25p 5069980
01/04/2009 31.67p 32.05p 31.13p 31.70p 1226100
31/03/2009 31.75p 31.90p 31.30p 31.85p 3738840
30/03/2009 32.50p 33.58p 31.10p 31.30p 2327320
27/03/2009 32.70p 33.58p 32.15p 33.58p 626130
26/03/2009 31.95p 32.23p 31.80p 31.80p 1248580
25/03/2009 31.80p 32.28p 31.67p 32.00p 2939900
24/03/2009 32.40p 32.57p 31.83p 31.83p 2528630
23/03/2009 31.08p 32.20p 30.78p 31.65p 1844500
20/03/2009 30.25p 30.88p 29.95p 30.88p 1688550
19/03/2009 30.68p 30.70p 30.20p 30.35p 823970
18/03/2009 30.65p 30.65p 30.13p 30.65p 1526720
17/03/2009 30.30p 30.65p 30.27p 30.55p 2772860
16/03/2009 30.40p 30.60p 30.20p 30.60p 2197310
13/03/2009 29.83p 30.60p 29.78p 30.00p 542070
12/03/2009 29.10p 29.83p 28.60p 29.70p 1467470
11/03/2009 28.50p 28.98p 28.20p 28.85p 2064540
10/03/2009 27.00p 28.50p 27.00p 28.50p 1891630
09/03/2009 27.07p 27.60p 26.85p 27.13p 2719050
06/03/2009 27.80p 28.00p 27.20p 27.50p 1760790
05/03/2009 28.50p 28.50p 27.80p 27.80p 1466980
04/03/2009 27.30p 28.42p 27.30p 28.40p 1956520
03/03/2009 26.50p 27.40p 26.50p 26.82p 2001030
02/03/2009 27.00p 27.63p 26.73p 26.73p 1608090
27/02/2009 28.20p 28.20p 27.40p 27.90p 2566030
26/02/2009 27.47p 27.95p 27.47p 27.85p 1190210
25/02/2009 27.90p 28.15p 27.40p 27.55p 594090
24/02/2009 27.15p 27.70p 27.00p 27.15p 3290090
23/02/2009 28.35p 28.40p 27.70p 27.70p 1778350
20/02/2009 29.25p 29.25p 28.25p 28.65p 1612740
19/02/2009 29.50p 29.70p 29.25p 29.70p 1598330
18/02/2009 29.70p 30.00p 29.25p 29.28p 2034390
17/02/2009 30.83p 31.00p 29.90p 30.30p 2084320
16/02/2009 30.72p 31.50p 30.72p 31.10p 274510
13/02/2009 31.60p 31.70p 31.05p 31.50p 781390
12/02/2009 31.10p 31.65p 31.10p 31.65p 1062450
11/02/2009 30.50p 31.45p 30.50p 31.15p 841890
10/02/2009 31.10p 31.95p 31.10p 31.40p 693580
09/02/2009 30.60p 31.90p 30.60p 31.90p 601620
06/02/2009 29.50p 30.70p 29.50p 30.50p 1408520
05/02/2009 30.10p 30.20p 29.50p 30.20p 259560
04/02/2009 30.15p 30.50p 29.75p 30.30p 470410
03/02/2009 29.45p 30.25p 29.35p 29.68p 444530
02/02/2009 29.70p 29.75p 29.30p 29.30p 664560
30/01/2009 30.10p 30.20p 29.68p 29.68p 617140
29/01/2009 30.52p 30.60p 30.05p 30.50p 1249040

*Close Price adjusted for both dividends and splits