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
28/01/2009 30.05p 30.70p 30.05p 30.35p 1471350
27/01/2009 30.50p 30.70p 29.93p 30.70p 867620
26/01/2009 29.70p 30.80p 29.70p 30.80p 1133080
23/01/2009 29.80p 30.60p 29.50p 30.10p 539610
22/01/2009 30.50p 30.70p 29.83p 30.40p 521460
21/01/2009 29.45p 30.65p 29.40p 30.65p 378840
20/01/2009 30.13p 30.52p 29.80p 30.52p 2278380
19/01/2009 30.20p 30.45p 29.70p 30.30p 1015310
16/01/2009 30.00p 30.43p 29.60p 29.60p 2111340
15/01/2009 29.90p 30.55p 29.20p 29.50p 1106610
14/01/2009 29.83p 30.72p 29.83p 30.30p 770200
13/01/2009 30.40p 30.90p 29.50p 30.35p 1049750
12/01/2009 30.75p 31.40p 30.48p 31.10p 509730
09/01/2009 31.25p 31.72p 30.95p 30.95p 2167570
08/01/2009 32.70p 32.70p 31.20p 31.20p 1312100
07/01/2009 33.18p 33.48p 32.70p 32.70p 1949170
06/01/2009 33.30p 33.60p 32.70p 33.60p 886490
05/01/2009 32.60p 33.90p 32.60p 33.20p 762730
02/01/2009 31.42p 32.60p 31.22p 32.60p 2740320
31/12/2008 31.00p 31.58p 31.00p 31.00p 866750
30/12/2008 29.93p 31.00p 29.93p 31.00p 972790
29/12/2008 30.30p 30.30p 29.80p 29.93p 168700
24/12/2008 29.40p 29.98p 29.40p 29.50p 42060
23/12/2008 30.00p 30.00p 29.40p 29.55p 404450
22/12/2008 29.50p 30.20p 29.48p 29.88p 1267480
19/12/2008 30.60p 30.60p 28.90p 28.90p 1428180
18/12/2008 30.10p 31.40p 29.55p 30.93p 10742510
17/12/2008 30.00p 30.10p 29.80p 30.05p 2819850
16/12/2008 28.80p 29.90p 28.80p 29.90p 526900
15/12/2008 29.57p 30.00p 29.20p 29.37p 2423700
12/12/2008 29.50p 30.00p 29.20p 29.20p 2285880
11/12/2008 29.70p 30.95p 29.60p 30.50p 1002800
10/12/2008 28.40p 29.80p 28.40p 29.70p 4439400
09/12/2008 28.10p 29.20p 27.93p 28.40p 897090
08/12/2008 26.48p 27.80p 26.48p 27.70p 2243180
05/12/2008 26.80p 26.80p 25.70p 26.00p 1284220
04/12/2008 26.80p 26.88p 26.00p 26.88p 741060
03/12/2008 26.03p 26.80p 25.90p 26.70p 2339330
02/12/2008 26.40p 26.48p 25.53p 26.45p 3229150
01/12/2008 27.18p 27.30p 26.60p 26.80p 496350
28/11/2008 26.60p 27.57p 26.50p 27.18p 558800
27/11/2008 26.48p 27.30p 26.48p 27.10p 285320
26/11/2008 25.70p 26.25p 25.70p 26.18p 2115650
25/11/2008 25.65p 25.90p 25.20p 25.70p 17593090
24/11/2008 24.47p 26.20p 24.00p 26.12p 54524272
21/11/2008 25.22p 25.90p 24.40p 24.40p 1530280
20/11/2008 26.70p 26.70p 25.70p 26.00p 3061220
19/11/2008 28.20p 28.20p 27.40p 27.40p 4773120
18/11/2008 28.50p 29.50p 27.90p 28.50p 4345060
17/11/2008 29.25p 29.40p 28.65p 29.00p 592940
14/11/2008 29.40p 29.68p 28.95p 29.03p 520220
13/11/2008 28.60p 29.00p 28.00p 28.87p 2272320
12/11/2008 28.95p 28.95p 28.40p 28.80p 2176140
11/11/2008 28.60p 29.30p 28.40p 28.40p 571960
10/11/2008 29.80p 30.20p 29.22p 29.70p 1678500
07/11/2008 29.50p 29.70p 29.03p 29.22p 658510
06/11/2008 30.48p 30.48p 29.37p 29.75p 1666900
05/11/2008 31.08p 31.60p 30.80p 31.50p 1434430
04/11/2008 29.80p 31.70p 29.40p 30.72p 1042950
03/11/2008 29.20p 30.00p 29.20p 29.95p 1024630
31/10/2008 27.30p 29.30p 27.30p 29.00p 2299280
30/10/2008 26.50p 27.60p 26.50p 27.30p 42066872
29/10/2008 23.50p 25.40p 23.50p 25.40p 3168240
28/10/2008 24.50p 25.00p 22.90p 23.50p 11692780
27/10/2008 22.00p 24.50p 21.25p 24.50p 1088120
24/10/2008 23.88p 24.38p 23.50p 23.50p 1489020
23/10/2008 26.10p 27.00p 25.33p 26.00p 1329640
22/10/2008 26.90p 27.68p 26.30p 27.00p 1088530
21/10/2008 29.00p 29.20p 27.85p 27.90p 963130
20/10/2008 27.30p 28.40p 26.65p 28.40p 903550
17/10/2008 27.50p 27.80p 26.18p 26.80p 1647600
16/10/2008 26.75p 27.75p 26.75p 27.75p 1219860
15/10/2008 29.98p 29.98p 28.40p 29.35p 903060
14/10/2008 29.90p 31.08p 29.50p 29.53p 1260970
13/10/2008 27.03p 29.00p 26.48p 29.00p 1540880
10/10/2008 28.50p 29.00p 25.75p 26.48p 1862160
09/10/2008 30.83p 31.47p 30.05p 30.33p 624710
08/10/2008 31.00p 34.08p 30.20p 31.87p 2513260
07/10/2008 33.10p 33.13p 31.60p 33.00p 1457430
06/10/2008 34.43p 34.43p 32.23p 33.20p 1049210
03/10/2008 35.57p 36.00p 35.03p 36.00p 1280240
02/10/2008 34.95p 36.77p 34.95p 35.57p 2057330
01/10/2008 34.25p 35.47p 33.85p 35.00p 1024820
30/09/2008 33.10p 34.20p 33.10p 33.85p 734240
29/09/2008 35.57p 35.57p 34.30p 34.30p 1038040
26/09/2008 36.62p 36.82p 35.33p 36.32p 1183770
25/09/2008 36.30p 36.77p 35.70p 36.50p 1179980
24/09/2008 35.80p 36.30p 35.28p 36.30p 695160
23/09/2008 39.10p 39.10p 35.60p 35.98p 1106680
22/09/2008 38.68p 39.60p 38.12p 38.12p 998500
19/09/2008 36.20p 39.68p 36.00p 39.60p 7033860
18/09/2008 35.25p 36.05p 34.80p 35.00p 2495040
17/09/2008 37.75p 37.75p 35.82p 35.82p 1697820
16/09/2008 37.80p 38.23p 36.52p 37.30p 4273590
15/09/2008 39.40p 39.97p 38.80p 38.80p 1076380
12/09/2008 40.43p 40.43p 40.05p 40.20p 824640
11/09/2008 39.43p 40.40p 39.15p 40.40p 1411720
10/09/2008 39.80p 39.97p 39.30p 39.38p 741320
09/09/2008 40.70p 41.42p 39.83p 39.90p 1402370
08/09/2008 41.20p 41.60p 40.70p 41.30p 308980
05/09/2008 41.70p 41.75p 39.83p 39.83p 1535040
04/09/2008 42.50p 42.50p 41.80p 41.80p 394530
03/09/2008 42.60p 42.65p 42.13p 42.50p 957400
02/09/2008 42.48p 42.85p 42.22p 42.85p 1066470
01/09/2008 42.25p 42.85p 42.25p 42.50p 793340
29/08/2008 42.55p 43.18p 42.25p 42.25p 1152560
28/08/2008 41.00p 43.00p 41.00p 42.38p 1503570
27/08/2008 41.50p 41.60p 41.00p 41.60p 1104790
26/08/2008 41.80p 41.90p 41.30p 41.50p 550890
22/08/2008 40.77p 42.45p 40.77p 42.45p 917290
21/08/2008 40.25p 41.20p 40.25p 41.10p 1255120
20/08/2008 41.05p 41.10p 40.30p 41.10p 364380
19/08/2008 41.50p 41.55p 40.30p 40.30p 925060
18/08/2008 41.70p 42.20p 41.68p 42.20p 553980
15/08/2008 42.10p 42.28p 41.57p 42.10p 920640
14/08/2008 42.00p 42.40p 41.53p 42.40p 683380
13/08/2008 42.07p 42.20p 41.50p 42.20p 1129250
12/08/2008 42.00p 42.25p 41.33p 41.50p 857810
11/08/2008 42.10p 42.25p 41.20p 42.25p 612850
08/08/2008 41.98p 42.18p 41.22p 42.18p 677830
07/08/2008 42.00p 42.00p 41.03p 41.42p 971070
06/08/2008 42.00p 42.00p 41.28p 42.00p 742720
05/08/2008 41.20p 41.80p 40.88p 41.17p 922310
04/08/2008 41.48p 42.33p 41.28p 41.28p 447040
01/08/2008 41.28p 42.50p 41.28p 42.25p 619330
31/07/2008 42.50p 42.50p 41.42p 42.30p 1007280
30/07/2008 41.10p 42.78p 40.40p 42.00p 1799140
29/07/2008 40.60p 41.00p 40.22p 40.50p 421520
28/07/2008 41.90p 42.00p 41.00p 41.00p 554310
25/07/2008 42.10p 42.20p 41.35p 41.95p 510270
24/07/2008 42.95p 43.25p 42.25p 42.75p 1134920
23/07/2008 42.70p 43.50p 42.33p 42.87p 1362310
22/07/2008 41.70p 42.70p 41.70p 42.70p 666050
21/07/2008 42.00p 42.70p 41.03p 42.60p 735390
18/07/2008 41.37p 42.00p 40.43p 42.00p 1546060
17/07/2008 41.40p 41.48p 40.50p 41.45p 1259550
16/07/2008 40.88p 41.35p 40.00p 41.05p 1129860
15/07/2008 40.83p 41.55p 40.03p 40.90p 3037660
14/07/2008 41.10p 41.55p 41.10p 41.55p 377870
11/07/2008 41.10p 41.40p 41.10p 41.20p 1603050
10/07/2008 41.57p 42.20p 41.10p 41.10p 1136660
09/07/2008 41.60p 42.20p 41.33p 42.20p 1033070
08/07/2008 41.30p 41.87p 41.00p 41.60p 1281380
07/07/2008 41.05p 42.42p 40.60p 41.87p 774640
04/07/2008 41.73p 41.85p 40.40p 40.60p 1170680
03/07/2008 42.18p 42.30p 41.20p 42.20p 1194980
02/07/2008 42.70p 42.90p 41.95p 42.30p 2684130
01/07/2008 43.67p 43.67p 42.42p 42.70p 1582590
30/06/2008 43.47p 43.47p 42.73p 43.35p 848470
27/06/2008 43.53p 43.58p 42.73p 42.80p 827080
26/06/2008 44.20p 44.85p 43.15p 43.15p 1476790
25/06/2008 43.92p 44.83p 43.50p 44.20p 1638010
24/06/2008 45.23p 45.23p 43.50p 43.50p 988480
23/06/2008 46.00p 46.00p 45.23p 45.23p 659500
20/06/2008 45.80p 46.40p 45.40p 46.00p 4893500
19/06/2008 45.95p 46.40p 45.55p 46.00p 1485250
18/06/2008 45.80p 46.40p 45.75p 46.40p 727260
17/06/2008 45.40p 45.90p 45.35p 45.70p 2275110
16/06/2008 46.50p 46.50p 45.40p 45.40p 1173650
13/06/2008 45.52p 46.00p 45.40p 45.85p 746940
12/06/2008 45.40p 46.00p 44.90p 46.00p 2134170
11/06/2008 45.90p 45.90p 45.00p 45.40p 1725020
10/06/2008 45.40p 46.08p 44.97p 44.97p 733530
09/06/2008 46.40p 46.90p 45.80p 45.82p 596970
06/06/2008 47.82p 48.20p 46.60p 46.60p 852130
05/06/2008 47.02p 48.07p 47.00p 48.07p 883150
04/06/2008 47.70p 47.95p 47.15p 47.35p 335000
03/06/2008 48.00p 48.38p 47.70p 47.70p 541850
02/06/2008 48.32p 48.83p 48.12p 48.30p 765560
30/05/2008 48.32p 48.78p 48.30p 48.30p 405010
29/05/2008 48.23p 48.87p 48.20p 48.60p 1134610
28/05/2008 48.90p 48.90p 48.10p 48.67p 490460
27/05/2008 48.80p 49.18p 48.28p 48.65p 1415570
23/05/2008 49.50p 49.50p 48.80p 48.80p 591000
22/05/2008 48.80p 49.45p 48.80p 49.00p 5848350
21/05/2008 48.55p 49.50p 48.55p 48.80p 765980
20/05/2008 49.58p 50.20p 48.80p 48.80p 980950
19/05/2008 50.15p 50.40p 49.48p 50.40p 3861790
16/05/2008 49.20p 49.80p 49.12p 49.50p 1383660
15/05/2008 47.30p 48.78p 47.30p 48.75p 652080
14/05/2008 47.58p 48.30p 46.90p 47.30p 1609890
13/05/2008 49.00p 49.00p 47.45p 47.45p 1566690
12/05/2008 48.53p 48.53p 47.95p 48.15p 1464010
09/05/2008 48.50p 48.73p 47.60p 47.70p 766750
08/05/2008 48.75p 48.75p 48.20p 48.50p 631140
07/05/2008 48.80p 49.50p 48.55p 49.30p 2119060
06/05/2008 48.90p 48.90p 48.40p 48.85p 611400
02/05/2008 48.50p 48.80p 48.10p 48.80p 1361490
01/05/2008 47.80p 48.05p 47.22p 47.58p 765990
30/04/2008 47.70p 47.70p 46.90p 47.40p 578890
29/04/2008 47.40p 47.75p 46.90p 46.90p 1008960
28/04/2008 48.05p 48.05p 47.20p 47.70p 648330
25/04/2008 47.10p 47.70p 47.05p 47.20p 735450
24/04/2008 47.33p 47.40p 46.90p 47.10p 1830620
23/04/2008 46.35p 47.65p 46.05p 47.33p 1317610
22/04/2008 46.20p 46.65p 45.80p 46.10p 727170
21/04/2008 46.60p 46.60p 45.80p 45.80p 1661460
18/04/2008 45.10p 46.50p 44.95p 46.50p 831890
17/04/2008 45.35p 46.05p 44.60p 45.30p 1362190
16/04/2008 44.50p 45.60p 44.30p 45.20p 1498450

*Close Price adjusted for both dividends and splits