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
02/07/2007 41.65p 41.65p 41.55p 41.55p 378350
29/06/2007 41.05p 41.65p 40.90p 41.65p 1771690
28/06/2007 41.00p 41.00p 40.90p 41.30p 872270
27/06/2007 41.20p 41.20p 41.05p 41.25p 452700
26/06/2007 41.65p 41.65p 41.35p 41.35p 536690
25/06/2007 41.73p 41.73p 41.73p 41.93p 378950
22/06/2007 42.10p 42.30p 42.10p 42.00p 696880
21/06/2007 41.80p 42.15p 41.80p 42.00p 1382880
20/06/2007 41.80p 42.20p 41.80p 42.13p 4899550
19/06/2007 42.30p 42.30p 42.10p 41.98p 905990
18/06/2007 42.10p 42.10p 42.10p 42.10p 332500
15/06/2007 41.77p 42.10p 41.70p 42.10p 691760
14/06/2007 40.28p 40.28p 40.28p 41.33p 891230
13/06/2007 40.12p 40.60p 40.12p 40.28p 264400
12/06/2007 40.50p 40.50p 40.30p 40.48p 990530
11/06/2007 41.00p 41.00p 41.00p 41.00p 644360
08/06/2007 40.50p 40.70p 40.45p 40.73p 1055870
07/06/2007 40.95p 40.95p 40.60p 40.75p 1258390
06/06/2007 42.15p 42.15p 40.97p 41.17p 1519630
05/06/2007 41.42p 41.90p 41.42p 41.82p 633520
04/06/2007 41.75p 41.80p 41.75p 41.75p 197290
01/06/2007 41.25p 41.80p 41.25p 41.75p 1328960
31/05/2007 40.60p 40.70p 40.70p 41.05p 574240
30/05/2007 40.70p 40.40p 40.40p 40.60p 548720
29/05/2007 40.95p 40.95p 40.40p 40.70p 2410970
25/05/2007 40.90p 40.90p 40.90p 40.65p 687780
24/05/2007 40.68p 40.90p 40.68p 40.90p 1929810
23/05/2007 41.13p 41.15p 40.75p 41.10p 667110
22/05/2007 40.73p 40.73p 40.73p 41.03p 1984010
21/05/2007 41.20p 41.20p 40.70p 40.85p 781970
18/05/2007 40.50p 40.50p 40.50p 40.75p 597030
17/05/2007 40.50p 40.97p 40.50p 40.97p 341930
16/05/2007 40.30p 40.32p 40.03p 40.03p 727020
15/05/2007 40.38p 40.50p 40.10p 40.32p 2467970
14/05/2007 40.57p 40.57p 40.18p 40.38p 270630
11/05/2007 40.03p 40.25p 40.03p 40.35p 461740
10/05/2007 40.30p 40.30p 40.10p 40.20p 179550
09/05/2007 40.40p 40.40p 40.10p 40.08p 1094720
08/05/2007 40.20p 40.25p 40.25p 40.10p 163650
04/05/2007 40.25p 40.25p 39.70p 40.20p 1448870
03/05/2007 39.63p 39.70p 39.27p 39.70p 162520
02/05/2007 39.27p 39.00p 39.00p 39.43p 404240
01/05/2007 39.40p 39.40p 39.00p 39.27p 429880
30/04/2007 39.95p 39.95p 39.50p 39.70p 2037450
27/04/2007 39.70p 39.75p 39.70p 40.00p 488220
26/04/2007 39.77p 39.77p 39.63p 39.75p 646380
25/04/2007 39.63p 39.63p 39.63p 39.80p 1164580
24/04/2007 39.63p 39.63p 39.63p 39.75p 886710
23/04/2007 39.63p 40.05p 39.63p 39.63p 330990
20/04/2007 39.10p 40.05p 39.03p 40.05p 2554760
19/04/2007 39.00p 39.03p 38.80p 39.07p 8206660
18/04/2007 39.30p 39.45p 39.10p 39.25p 4066230
17/04/2007 39.20p 39.38p 39.10p 39.38p 2279600
16/04/2007 39.50p 39.50p 39.25p 39.38p 1040650
13/04/2007 38.65p 38.98p 38.62p 38.95p 412190
12/04/2007 39.30p 39.30p 39.30p 38.98p 1126880
11/04/2007 39.10p 39.30p 39.10p 38.98p 1089630
10/04/2007 38.78p 39.00p 38.78p 38.82p 635340
05/04/2007 38.20p 38.53p 37.77p 38.30p 2039810
04/04/2007 37.80p 37.80p 37.80p 38.00p 3889200
03/04/2007 37.80p 37.90p 37.80p 37.80p 728480
02/04/2007 37.90p 37.90p 37.90p 37.63p 720880
30/03/2007 37.50p 37.90p 37.43p 37.90p 786230
29/03/2007 37.50p 37.60p 37.50p 37.45p 1773120
28/03/2007 37.47p 37.50p 37.47p 37.50p 705770
27/03/2007 37.18p 37.23p 37.18p 37.23p 713410
26/03/2007 37.50p 37.50p 37.50p 37.40p 4020620
23/03/2007 37.40p 37.80p 37.40p 37.50p 1541480
22/03/2007 37.67p 37.77p 37.00p 37.63p 622130
21/03/2007 37.18p 37.18p 37.18p 37.18p 247960
20/03/2007 37.10p 37.10p 37.10p 37.10p 803340
19/03/2007 36.90p 37.00p 36.13p 37.00p 338590
16/03/2007 36.75p 36.90p 36.25p 36.25p 352480
15/03/2007 36.00p 36.88p 36.00p 36.88p 742860
14/03/2007 35.82p 35.82p 35.50p 35.50p 370780
13/03/2007 36.90p 37.28p 36.82p 36.80p 1219940
12/03/2007 36.85p 37.20p 36.85p 37.05p 1188660
09/03/2007 36.50p 36.50p 36.15p 36.15p 1438930
08/03/2007 35.53p 36.00p 35.53p 36.18p 605950
07/03/2007 35.45p 35.45p 35.45p 35.45p 298530
06/03/2007 34.85p 35.20p 34.60p 35.20p 12113790
05/03/2007 34.70p 34.70p 33.52p 34.28p 1432310
02/03/2007 36.20p 36.20p 35.60p 35.78p 3239940
01/03/2007 36.90p 37.00p 35.43p 35.75p 2081900
28/02/2007 36.20p 36.60p 35.80p 36.60p 852340
27/02/2007 37.88p 38.40p 36.70p 36.75p 930570
26/02/2007 38.45p 38.45p 38.40p 38.40p 2873830
23/02/2007 38.30p 38.60p 38.20p 38.20p 1695550
22/02/2007 38.60p 38.60p 38.30p 38.45p 722410
21/02/2007 38.55p 38.55p 38.23p 38.23p 9377060
20/02/2007 38.30p 38.32p 38.30p 38.40p 4458090
19/02/2007 37.92p 38.32p 37.92p 38.32p 705150
16/02/2007 38.42p 38.42p 38.42p 38.12p 360060
15/02/2007 38.30p 38.42p 38.10p 38.42p 3984920
14/02/2007 37.97p 38.20p 37.97p 38.10p 1375640
13/02/2007 37.70p 38.00p 37.70p 38.00p 908720
12/02/2007 37.40p 37.70p 37.40p 37.67p 308840
09/02/2007 37.53p 37.53p 37.53p 37.65p 753550
08/02/2007 37.63p 37.63p 37.53p 37.53p 494700
07/02/2007 38.00p 38.12p 37.75p 38.10p 717740
06/02/2007 37.77p 37.80p 37.60p 37.77p 1410530
05/02/2007 37.60p 37.60p 37.60p 37.57p 576230
02/02/2007 36.93p 37.38p 36.93p 37.25p 778080
01/02/2007 36.60p 36.95p 36.60p 36.88p 1483050
31/01/2007 36.00p 36.20p 36.00p 36.05p 3633650
30/01/2007 36.35p 36.28p 36.28p 36.38p 1501680
29/01/2007 36.28p 36.20p 36.20p 36.35p 520320
26/01/2007 36.20p 36.20p 36.20p 36.28p 240150
25/01/2007 36.32p 36.58p 36.32p 36.68p 291700
24/01/2007 36.25p 36.25p 36.00p 36.50p 429380
23/01/2007 36.15p 36.18p 36.00p 36.00p 541510
22/01/2007 36.70p 36.70p 36.23p 36.43p 1173430
19/01/2007 36.00p 36.00p 36.00p 36.40p 2195660
18/01/2007 36.20p 36.20p 36.00p 36.00p 3803400
17/01/2007 36.20p 36.40p 36.40p 36.23p 767940
16/01/2007 36.40p 36.40p 36.40p 36.20p 1027860
15/01/2007 36.50p 36.50p 36.40p 36.40p 474650
12/01/2007 36.40p 36.40p 36.00p 36.00p 900190
11/01/2007 35.70p 35.98p 35.70p 35.95p 794970
10/01/2007 36.20p 36.20p 35.43p 35.45p 1613930
09/01/2007 36.32p 36.32p 36.30p 36.48p 1426800
08/01/2007 36.45p 36.70p 36.45p 36.50p 591810
05/01/2007 36.52p 36.52p 36.52p 36.70p 749570
04/01/2007 36.80p 36.80p 36.80p 36.70p 2383620
03/01/2007 36.82p 37.00p 37.00p 36.77p 272210
02/01/2007 36.70p 37.00p 36.50p 36.82p 589740
29/12/2006 36.40p 36.40p 36.40p 36.43p 1106830
28/12/2006 35.60p 36.20p 35.60p 36.23p 1608970
27/12/2006 35.30p 35.40p 35.12p 35.40p 99110
22/12/2006 35.03p 34.90p 34.90p 35.10p 363050
21/12/2006 34.93p 35.10p 34.90p 35.03p 277410
20/12/2006 34.97p 35.10p 34.95p 35.10p 3648970
19/12/2006 34.97p 34.97p 34.50p 34.80p 254650
18/12/2006 35.25p 35.30p 35.25p 35.25p 1754510
15/12/2006 35.25p 35.30p 34.85p 35.30p 299950
14/12/2006 34.85p 34.85p 34.85p 35.12p 710220
13/12/2006 34.97p 35.00p 34.97p 34.85p 2293290
12/12/2006 34.60p 34.60p 34.60p 34.75p 3261440
11/12/2006 34.60p 35.05p 34.60p 34.83p 261340
08/12/2006 34.78p 34.78p 34.55p 34.67p 817620
07/12/2006 34.60p 34.78p 34.60p 34.78p 389790
06/12/2006 34.53p 34.53p 34.53p 34.75p 24669520
05/12/2006 34.53p 34.53p 34.25p 34.53p 10528160
04/12/2006 34.18p 34.00p 34.00p 34.25p 780200
01/12/2006 34.00p 34.00p 33.90p 34.18p 103110
30/11/2006 34.45p 34.45p 33.90p 33.90p 427050
29/11/2006 34.25p 34.25p 34.25p 34.22p 1100240
28/11/2006 33.60p 34.20p 33.60p 34.20p 2350370
27/11/2006 34.10p 34.10p 34.10p 33.95p 1201020
24/11/2006 34.20p 34.20p 33.95p 33.95p 740560
23/11/2006 34.25p 34.45p 34.25p 34.45p 620430
22/11/2006 34.38p 34.60p 34.10p 34.45p 3131520
21/11/2006 33.75p 33.95p 33.72p 33.95p 2650660
20/11/2006 33.63p 33.63p 33.63p 33.63p 1954090
17/11/2006 34.00p 34.00p 34.00p 34.00p 1198490
16/11/2006 34.25p 34.30p 34.25p 34.22p 5050420
15/11/2006 33.63p 34.10p 33.63p 34.02p 1863170
14/11/2006 33.82p 33.85p 33.58p 33.68p 7039680
13/11/2006 33.45p 33.55p 33.55p 33.48p 2610240
10/11/2006 33.55p 33.65p 33.65p 33.45p 78490
09/11/2006 33.65p 33.65p 33.40p 33.55p 2695980
08/11/2006 33.40p 33.40p 33.40p 33.48p 446810
07/11/2006 33.65p 33.65p 33.40p 33.40p 4923120
06/11/2006 33.48p 33.48p 33.48p 33.23p 445400
03/11/2006 33.13p 33.13p 33.13p 33.20p 268000
02/11/2006 33.38p 33.38p 32.90p 33.13p 814230
01/11/2006 33.30p 33.30p 32.90p 33.10p 881000
31/10/2006 32.90p 32.90p 32.90p 33.02p 165400
30/10/2006 33.35p 33.35p 32.90p 32.90p 505200
27/10/2006 33.00p 33.02p 33.00p 33.00p 354710
26/10/2006 33.20p 33.20p 33.20p 33.10p 208020
25/10/2006 33.20p 33.20p 33.10p 33.15p 2424360
24/10/2006 33.13p 33.20p 32.80p 33.20p 3103490
23/10/2006 33.68p 33.68p 33.10p 33.10p 908340
20/10/2006 33.25p 33.45p 33.25p 33.45p 142930
19/10/2006 33.70p 33.70p 33.25p 33.25p 1696600
18/10/2006 33.20p 33.70p 33.00p 33.70p 980640
17/10/2006 33.30p 33.30p 32.95p 32.95p 665250
16/10/2006 32.80p 33.40p 32.67p 33.35p 1456160
13/10/2006 32.50p 32.62p 32.40p 32.62p 1414320
12/10/2006 32.67p 32.67p 32.67p 32.67p 1343680
11/10/2006 32.50p 32.50p 32.00p 32.45p 560960
10/10/2006 32.00p 32.50p 32.00p 32.50p 396700
09/10/2006 32.30p 32.30p 32.00p 32.00p 1080430
06/10/2006 32.35p 32.35p 32.00p 32.28p 432340
05/10/2006 32.10p 32.60p 32.10p 32.45p 437770
04/10/2006 31.98p 32.00p 31.95p 31.95p 1843810
03/10/2006 31.80p 31.90p 31.80p 31.90p 3118780
02/10/2006 31.80p 31.87p 31.80p 31.87p 458860
29/09/2006 31.60p 31.80p 31.60p 31.80p 545840
28/09/2006 31.25p 31.30p 31.05p 31.30p 182100
27/09/2006 31.10p 31.30p 31.05p 31.25p 917590
26/09/2006 30.52p 31.00p 30.52p 30.80p 270040
25/09/2006 31.00p 31.00p 30.85p 30.85p 486080
22/09/2006 31.05p 31.50p 30.78p 31.00p 1005080
21/09/2006 31.40p 31.50p 31.10p 31.50p 1497430
20/09/2006 31.20p 31.22p 31.08p 31.22p 1413350
19/09/2006 30.80p 30.80p 30.80p 30.80p 247670
18/09/2006 30.80p 31.08p 30.80p 31.08p 1869780
15/09/2006 31.20p 31.20p 31.20p 31.20p 1310390

*Close Price adjusted for both dividends and splits