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
15/02/2005 19.58p 19.63p 19.58p 19.63p 205760
14/02/2005 19.58p 19.58p 19.55p 19.58p 1123820
11/02/2005 19.48p 19.48p 19.45p 19.48p 4550000
10/02/2005 19.43p 19.45p 19.43p 19.45p 6423330
09/02/2005 19.35p 19.43p 19.33p 19.43p 5311660
08/02/2005 19.13p 19.33p 19.05p 19.33p 1935330
07/02/2005 19.00p 19.05p 18.90p 19.05p 5269280
04/02/2005 18.83p 18.90p 18.80p 18.90p 1714320
03/02/2005 18.72p 18.80p 18.72p 18.80p 4700000
02/02/2005 18.70p 18.72p 18.63p 18.72p 18935920
01/02/2005 18.63p 18.63p 18.63p 18.63p 6320080
31/01/2005 18.55p 18.63p 18.55p 18.63p 3715020
28/01/2005 18.48p 18.55p 18.38p 18.55p 25021000
27/01/2005 18.35p 18.38p 18.33p 18.38p 5480750
26/01/2005 18.35p 18.35p 18.22p 18.33p 251990
25/01/2005 18.22p 18.22p 18.22p 18.22p 751120
24/01/2005 18.20p 18.22p 18.18p 18.22p 680620
21/01/2005 18.20p 18.20p 18.18p 18.18p 44440
20/01/2005 18.13p 18.20p 18.13p 18.20p 194640
19/01/2005 18.15p 18.13p 18.15p 18.13p 893880
18/01/2005 18.13p 18.13p 18.13p 18.13p 217570
17/01/2005 18.10p 18.13p 18.03p 18.13p 398990
14/01/2005 17.98p 18.03p 17.98p 18.03p 192120
13/01/2005 17.98p 17.98p 17.98p 17.98p 461940
12/01/2005 17.98p 17.98p 17.98p 17.98p 309320
11/01/2005 17.95p 17.98p 17.93p 17.98p 713860
10/01/2005 17.85p 17.93p 17.80p 17.93p 239940
07/01/2005 17.80p 17.85p 17.80p 17.80p 12779550
06/01/2005 17.80p 17.85p 17.80p 17.85p 103000
05/01/2005 17.80p 17.80p 17.73p 17.80p 278360
04/01/2005 17.47p 17.73p 17.45p 17.73p 335380
31/12/2004 17.45p 17.45p 17.45p 17.45p 176220
30/12/2004 17.40p 17.42p 17.38p 17.42p 415940
29/12/2004 17.35p 17.38p 17.33p 17.38p 288000
24/12/2004 17.28p 17.33p 17.25p 17.33p 433300
23/12/2004 17.13p 17.23p 17.10p 17.23p 574160
22/12/2004 17.05p 17.10p 17.03p 17.10p 400280
21/12/2004 17.00p 17.03p 16.95p 17.03p 880780
20/12/2004 16.95p 16.95p 16.95p 16.95p 117070
17/12/2004 16.95p 16.95p 16.95p 16.95p 1076480
16/12/2004 16.95p 16.95p 16.95p 16.95p 197640
15/12/2004 16.95p 16.98p 16.95p 16.95p 1893040
14/12/2004 16.93p 16.98p 16.90p 16.98p 1906140
13/12/2004 16.90p 16.90p 16.90p 16.90p 203120
10/12/2004 16.90p 16.90p 16.90p 16.90p 199830
09/12/2004 17.08p 17.10p 16.90p 16.90p 312560
08/12/2004 17.13p 17.20p 17.10p 17.10p 430780
07/12/2004 17.23p 17.28p 17.20p 17.20p 63660
06/12/2004 17.28p 17.28p 17.28p 17.28p 111040
03/12/2004 17.28p 17.28p 17.28p 17.28p 1115390
02/12/2004 17.28p 17.28p 17.23p 17.28p 6274970
01/12/2004 17.25p 17.28p 17.23p 17.23p 525930
30/11/2004 17.28p 17.28p 17.28p 17.28p 357150
29/11/2004 17.28p 17.28p 17.28p 17.28p 436780
26/11/2004 17.28p 17.28p 17.28p 17.28p 342800
25/11/2004 17.28p 17.28p 17.28p 17.28p 402480
24/11/2004 17.25p 17.28p 17.25p 17.28p 1453090
23/11/2004 17.25p 17.25p 17.20p 17.25p 3235660
22/11/2004 17.15p 17.25p 17.15p 17.20p 1683150
19/11/2004 17.25p 17.25p 17.25p 17.25p 250760
18/11/2004 17.25p 17.25p 17.25p 17.25p 2503290
17/11/2004 17.17p 17.25p 17.15p 17.25p 370100
16/11/2004 17.13p 17.15p 17.13p 17.15p 3937320
15/11/2004 16.98p 17.13p 16.98p 17.13p 1002640
12/11/2004 16.82p 16.90p 16.82p 16.90p 512480
11/11/2004 16.82p 16.82p 16.78p 16.82p 297310
10/11/2004 16.65p 16.78p 16.55p 16.78p 1057910
09/11/2004 16.53p 16.55p 16.47p 16.55p 643800
08/11/2004 16.47p 16.47p 16.47p 16.47p 168940
05/11/2004 16.43p 16.47p 16.33p 16.47p 426370
04/11/2004 16.33p 16.33p 16.30p 16.33p 111920
03/11/2004 16.23p 16.30p 16.15p 16.30p 344370
02/11/2004 16.15p 16.15p 16.00p 16.15p 6069780
01/11/2004 16.00p 16.00p 15.95p 16.00p 366240
29/10/2004 16.08p 16.08p 15.95p 15.95p 1573930
28/10/2004 16.08p 16.08p 15.88p 16.08p 1044370
27/10/2004 15.80p 15.88p 15.75p 15.88p 286480
26/10/2004 15.78p 15.78p 15.73p 15.75p 187350
25/10/2004 15.75p 15.85p 15.73p 15.73p 285630
22/10/2004 15.85p 15.90p 15.85p 15.85p 538260
21/10/2004 15.95p 16.00p 15.90p 15.90p 381060
20/10/2004 16.02p 16.13p 16.00p 16.00p 382090
19/10/2004 16.13p 16.13p 16.13p 16.13p 66260
18/10/2004 16.20p 16.25p 16.13p 16.13p 442360
15/10/2004 16.28p 16.33p 16.25p 16.25p 593600
14/10/2004 16.35p 16.53p 16.33p 16.33p 200400
13/10/2004 16.60p 16.60p 16.53p 16.53p 1074300
12/10/2004 16.68p 16.73p 16.60p 16.60p 520500
11/10/2004 16.73p 16.73p 16.73p 16.73p 103230
08/10/2004 16.73p 16.73p 16.73p 16.73p 225890
07/10/2004 16.68p 16.73p 16.65p 16.73p 8600
06/10/2004 16.53p 16.65p 16.47p 16.65p 553950
05/10/2004 16.40p 16.47p 16.30p 16.47p 756970
04/10/2004 16.08p 16.30p 15.93p 16.30p 395010
01/10/2004 15.93p 15.93p 15.80p 15.93p 589250
30/09/2004 15.65p 15.80p 15.63p 15.80p 766270
29/09/2004 15.63p 15.63p 15.60p 15.63p 584310
28/09/2004 15.63p 15.63p 15.60p 15.60p 1292900
27/09/2004 15.65p 15.70p 15.63p 15.63p 600370
24/09/2004 15.70p 15.70p 15.70p 15.70p 537390
23/09/2004 15.73p 15.75p 15.73p 15.73p 375990
22/09/2004 15.73p 15.75p 15.73p 15.75p 241480
21/09/2004 15.67p 15.73p 15.63p 15.73p 168860
20/09/2004 15.63p 15.63p 15.58p 15.63p 464060
17/09/2004 15.58p 15.58p 15.55p 15.58p 1011590
16/09/2004 15.45p 15.55p 15.33p 15.55p 747430
15/09/2004 15.28p 15.32p 15.25p 15.32p 16830
14/09/2004 15.25p 15.25p 15.18p 15.25p 227760
13/09/2004 15.15p 15.18p 15.03p 15.18p 830410
10/09/2004 15.03p 15.03p 15.03p 15.03p 233820
09/09/2004 14.90p 15.03p 14.85p 15.03p 14572030
08/09/2004 14.80p 14.85p 14.73p 14.85p 2706110
07/09/2004 14.65p 14.73p 14.60p 14.73p 90730
06/09/2004 14.55p 14.60p 14.45p 14.60p 298750
03/09/2004 14.45p 14.45p 14.45p 14.45p 244330
02/09/2004 14.40p 14.45p 14.40p 14.45p 82000
01/09/2004 14.30p 14.40p 14.25p 14.40p 204230
31/08/2004 14.25p 14.25p 14.25p 14.25p 16260
27/08/2004 14.23p 14.25p 14.15p 14.25p 121640
26/08/2004 14.13p 14.15p 14.13p 14.15p 33560
25/08/2004 14.08p 14.13p 13.95p 14.13p 0
24/08/2004 13.88p 13.95p 13.85p 13.95p 80000
23/08/2004 13.85p 13.85p 13.83p 13.85p 279760
20/08/2004 13.80p 13.83p 13.78p 13.83p 261710
19/08/2004 13.70p 13.78p 13.63p 13.78p 294600
18/08/2004 13.63p 13.63p 13.63p 13.63p 326490
17/08/2004 13.63p 13.63p 13.63p 13.63p 154960
16/08/2004 13.65p 13.65p 13.63p 13.63p 27960
13/08/2004 13.67p 13.67p 13.65p 13.65p 4560
12/08/2004 13.65p 13.67p 13.63p 13.67p 13900
11/08/2004 13.58p 13.63p 13.58p 13.63p 0
10/08/2004 13.53p 13.53p 13.53p 13.53p 153510
09/08/2004 13.53p 13.53p 13.53p 13.53p 28750
06/08/2004 13.55p 13.63p 13.53p 13.53p 57010
05/08/2004 13.63p 13.63p 13.63p 13.63p 620000
04/08/2004 13.63p 13.65p 13.63p 13.63p 40830
03/08/2004 13.65p 13.65p 13.65p 13.65p 1118490
02/08/2004 13.65p 13.65p 13.65p 13.65p 12641270
30/07/2004 13.65p 13.65p 13.65p 13.65p 105380
29/07/2004 13.67p 13.67p 13.65p 13.65p 118340
28/07/2004 13.67p 13.67p 13.65p 13.67p 123420
27/07/2004 13.63p 13.67p 13.63p 13.67p 761800
26/07/2004 13.65p 13.65p 13.65p 13.65p 68300
23/07/2004 13.65p 13.65p 13.65p 13.65p 315240
22/07/2004 13.65p 13.65p 13.65p 13.65p 18840
21/07/2004 13.63p 13.65p 13.63p 13.65p 141090
20/07/2004 13.65p 13.70p 13.63p 13.63p 319470
19/07/2004 13.72p 13.72p 13.70p 13.70p 29590
16/07/2004 13.72p 13.72p 13.72p 13.72p 498640
15/07/2004 13.72p 13.72p 13.72p 13.72p 174450
14/07/2004 13.72p 13.78p 13.72p 13.72p 90600
13/07/2004 13.78p 13.78p 13.78p 13.78p 7094130
12/07/2004 13.80p 13.83p 13.80p 13.83p 74220
09/07/2004 13.80p 13.83p 13.80p 13.80p 104800
08/07/2004 13.80p 13.83p 13.80p 13.80p 333810
07/07/2004 13.83p 13.83p 13.83p 13.83p 40980
06/07/2004 13.80p 13.83p 13.80p 13.83p 710690
05/07/2004 13.80p 13.80p 13.80p 13.80p 493290
02/07/2004 13.83p 13.83p 13.80p 13.80p 5074590
01/07/2004 13.83p 13.83p 13.78p 13.83p 6592400
30/06/2004 13.72p 13.78p 13.65p 13.78p 598380
29/06/2004 13.65p 13.65p 13.63p 13.65p 2174610
28/06/2004 13.67p 13.67p 13.63p 13.63p 10500000
25/06/2004 13.65p 13.65p 13.65p 13.65p 4696040
24/06/2004 13.63p 13.65p 13.63p 13.65p 143990
23/06/2004 13.63p 13.63p 13.63p 13.63p 553710
22/06/2004 13.63p 13.65p 13.63p 13.63p 426470
21/06/2004 13.65p 13.65p 13.65p 13.65p 15040
18/06/2004 13.72p 13.83p 13.65p 13.65p 92480
17/06/2004 13.85p 13.88p 13.83p 13.83p 2268300
16/06/2004 13.93p 13.90p 13.88p 13.88p 1660040
15/06/2004 13.85p 13.85p 13.85p 13.90p 1080410
14/06/2004 13.83p 13.85p 13.83p 13.85p 117650
11/06/2004 13.88p 13.88p 13.85p 13.85p 95000
10/06/2004 13.85p 13.93p 13.83p 13.93p 227050
09/06/2004 13.83p 13.85p 13.83p 13.83p 4123800
08/06/2004 13.85p 13.85p 13.85p 13.85p 436300
07/06/2004 13.80p 13.80p 13.80p 13.85p 130750
04/06/2004 13.80p 13.80p 13.80p 13.80p 200000
03/06/2004 13.80p 13.98p 13.80p 13.80p 129500
02/06/2004 13.98p 14.00p 13.98p 13.98p 3490
01/06/2004 14.03p 14.03p 14.00p 14.00p 290890
28/05/2004 14.00p 14.00p 14.00p 14.00p 157500
27/05/2004 13.88p 13.95p 13.85p 13.95p 35370
26/05/2004 13.72p 13.80p 13.65p 13.80p 323490
25/05/2004 13.65p 13.70p 13.60p 13.63p 177750
24/05/2004 13.65p 13.70p 13.63p 13.70p 264140
21/05/2004 13.60p 13.63p 13.55p 13.63p 91490
20/05/2004 13.55p 13.55p 13.55p 13.55p 427720
19/05/2004 13.40p 13.55p 13.25p 13.55p 218980
18/05/2004 13.05p 13.18p 12.90p 13.18p 417270
17/05/2004 13.00p 13.67p 12.90p 12.90p 452090
14/05/2004 13.65p 13.70p 13.65p 13.67p 20620
13/05/2004 13.72p 13.72p 13.72p 13.70p 932940
12/05/2004 13.75p 13.78p 13.72p 13.72p 199080
11/05/2004 13.72p 13.72p 13.72p 13.72p 44110
10/05/2004 13.83p 14.40p 13.72p 13.72p 105570
07/05/2004 14.48p 14.60p 14.40p 14.40p 287380
06/05/2004 14.62p 14.62p 14.62p 14.60p 140700
05/05/2004 14.62p 14.62p 14.62p 14.62p 63780

*Close Price adjusted for both dividends and splits