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
15/02/2002 12.35p 12.35p 12.35p 12.35p 559850
14/02/2002 12.30p 12.30p 12.30p 12.30p 351540
13/02/2002 12.30p 12.30p 12.30p 12.30p 151950
12/02/2002 12.38p 12.38p 12.38p 12.38p 82880
11/02/2002 12.33p 12.33p 12.33p 12.33p 476590
08/02/2002 12.28p 12.28p 12.28p 12.28p 497430
07/02/2002 12.30p 12.30p 12.30p 12.30p 632910
06/02/2002 12.30p 12.30p 12.30p 12.30p 1500000
05/02/2002 12.20p 12.20p 12.20p 12.20p 56490
04/02/2002 12.20p 12.20p 12.20p 12.20p 28450
01/02/2002 12.25p 12.25p 12.25p 12.25p 45660
31/01/2002 12.25p 12.25p 12.25p 12.25p 41880
30/01/2002 12.20p 12.20p 12.20p 12.20p 150580
29/01/2002 12.30p 12.30p 12.30p 12.30p 89140
28/01/2002 12.30p 12.30p 12.30p 12.30p 154090
25/01/2002 12.23p 12.23p 12.23p 12.23p 1300530
24/01/2002 12.00p 12.00p 12.00p 12.00p 238800
23/01/2002 11.93p 11.93p 11.93p 11.93p 231970
22/01/2002 11.93p 11.93p 11.93p 11.93p 221200
21/01/2002 11.93p 11.93p 11.93p 11.93p 36960
18/01/2002 11.93p 11.93p 11.93p 11.93p 149500
17/01/2002 11.85p 11.85p 11.85p 11.85p 132350
16/01/2002 11.88p 11.88p 11.88p 11.88p 1034620
15/01/2002 11.90p 11.90p 11.90p 11.90p 71890
14/01/2002 12.05p 12.05p 12.05p 12.05p 273280
11/01/2002 12.05p 12.05p 12.05p 12.05p 189670
10/01/2002 12.08p 12.08p 12.08p 12.08p 322120
09/01/2002 12.08p 12.08p 12.08p 12.08p 468300
08/01/2002 11.80p 11.80p 11.80p 11.80p 206380
07/01/2002 11.73p 11.73p 11.73p 11.73p 196800
04/01/2002 11.53p 11.53p 11.53p 11.53p 703160
03/01/2002 11.25p 11.25p 11.25p 11.25p 9375730
02/01/2002 11.17p 11.17p 11.17p 11.17p 272370
01/01/2002 11.13p 11.13p 11.13p 11.13p 0
31/12/2001 11.13p 11.13p 11.13p 11.13p 145000
28/12/2001 11.13p 11.13p 11.13p 11.13p 7500
27/12/2001 11.15p 11.15p 11.15p 11.15p 61020
26/12/2001 11.17p 11.17p 11.17p 11.17p 0
25/12/2001 11.17p 11.17p 11.17p 11.17p 0
24/12/2001 11.17p 11.17p 11.17p 11.17p 228260
21/12/2001 11.15p 11.15p 11.15p 11.15p 148170
20/12/2001 11.33p 11.33p 11.33p 11.33p 18560
19/12/2001 11.33p 11.33p 11.33p 11.33p 490100
18/12/2001 11.43p 11.43p 11.43p 11.43p 60000
17/12/2001 11.43p 11.43p 11.43p 11.43p 1557190
14/12/2001 11.50p 11.50p 11.50p 11.50p 34970
13/12/2001 11.50p 11.50p 11.50p 11.50p 128530
12/12/2001 11.50p 11.50p 11.50p 11.50p 0
11/12/2001 11.48p 11.48p 11.48p 11.48p 8490
10/12/2001 11.48p 11.48p 11.48p 11.48p 63280
07/12/2001 11.48p 11.48p 11.48p 11.48p 185470
06/12/2001 11.45p 11.45p 11.45p 11.45p 5990
05/12/2001 11.30p 11.30p 11.30p 11.30p 863900
04/12/2001 11.10p 11.10p 11.10p 11.10p 22400
03/12/2001 11.00p 11.00p 11.00p 11.00p 30000
30/11/2001 11.00p 11.00p 11.00p 11.00p 126960
29/11/2001 10.95p 10.95p 10.95p 10.95p 372140
28/11/2001 11.00p 11.00p 11.00p 11.00p 92760
27/11/2001 11.00p 11.00p 11.00p 11.00p 3340
26/11/2001 10.95p 10.95p 10.95p 10.95p 160980
23/11/2001 10.83p 10.83p 10.83p 10.83p 1207760
22/11/2001 10.83p 10.83p 10.83p 10.83p 1080210
21/11/2001 10.75p 10.75p 10.75p 10.75p 1862990
20/11/2001 10.65p 10.65p 10.65p 10.65p 1978470
19/11/2001 10.48p 10.48p 10.48p 10.48p 372160
16/11/2001 10.15p 10.15p 10.15p 10.15p 73400
15/11/2001 10.00p 10.00p 10.00p 10.00p 34870
14/11/2001 9.78p 9.78p 9.78p 9.78p 156910
13/11/2001 9.65p 9.65p 9.65p 9.65p 700000
12/11/2001 9.50p 9.50p 9.50p 9.50p 20420
09/11/2001 9.58p 9.58p 9.58p 9.58p 2088110
08/11/2001 9.48p 9.48p 9.48p 9.48p 72500
07/11/2001 9.40p 9.40p 9.40p 9.40p 254560
06/11/2001 9.40p 9.40p 9.40p 9.40p 2077950
05/11/2001 9.25p 9.25p 9.25p 9.25p 1050
02/11/2001 9.25p 9.25p 9.25p 9.25p 0
01/11/2001 9.25p 9.25p 9.25p 9.25p 36290
31/10/2001 9.25p 9.25p 9.25p 9.25p 676000
30/10/2001 9.28p 9.28p 9.28p 9.28p 125000
29/10/2001 9.33p 9.33p 9.33p 9.33p 62930
26/10/2001 9.38p 9.38p 9.38p 9.38p 131090
25/10/2001 9.35p 9.35p 9.35p 9.35p 122050
24/10/2001 9.35p 9.35p 9.35p 9.35p 144070
23/10/2001 9.33p 9.33p 9.33p 9.33p 1199370
22/10/2001 9.10p 9.10p 9.10p 9.10p 798200
19/10/2001 9.05p 9.05p 9.05p 9.05p 1689690
18/10/2001 9.05p 9.05p 9.05p 9.05p 5550000
17/10/2001 8.98p 8.98p 8.98p 8.98p 30450
16/10/2001 8.95p 8.95p 8.95p 8.95p 247940
15/10/2001 8.83p 8.83p 8.83p 8.83p 164260
12/10/2001 8.83p 8.83p 8.83p 8.83p 662520
11/10/2001 8.78p 8.78p 8.78p 8.78p 396530
10/10/2001 8.50p 8.50p 8.50p 8.50p 85840
09/10/2001 8.35p 8.35p 8.35p 8.35p 2980
08/10/2001 8.15p 8.15p 8.15p 8.15p 49240
05/10/2001 8.15p 8.15p 8.15p 8.15p 4333720
04/10/2001 8.08p 8.08p 8.08p 8.08p 272970
03/10/2001 8.08p 8.08p 8.08p 8.08p 9796080
02/10/2001 8.10p 8.10p 8.10p 8.10p 1861150
01/10/2001 8.10p 8.10p 8.10p 8.10p 208920
28/09/2001 8.13p 8.13p 8.13p 8.13p 610
27/09/2001 8.13p 8.13p 8.13p 8.13p 151450
26/09/2001 8.20p 8.20p 8.20p 8.20p 242040
25/09/2001 8.23p 8.23p 8.23p 8.23p 161520
24/09/2001 8.23p 8.23p 8.23p 8.23p 19350
21/09/2001 8.25p 8.25p 8.25p 8.25p 100160
20/09/2001 8.60p 8.60p 8.60p 8.60p 320650
19/09/2001 8.75p 8.75p 8.75p 8.75p 210000
18/09/2001 8.85p 8.85p 8.85p 8.85p 82990
17/09/2001 8.83p 8.83p 8.83p 8.83p 198700
14/09/2001 9.00p 9.00p 9.00p 9.00p 100000
13/09/2001 9.30p 9.30p 9.30p 9.30p 176950
12/09/2001 9.23p 9.23p 9.23p 9.23p 178450
11/09/2001 9.70p 9.70p 9.70p 9.70p 64400
10/09/2001 9.98p 9.98p 9.98p 9.98p 1132990
07/09/2001 10.20p 10.20p 10.20p 10.20p 422390
06/09/2001 10.35p 10.35p 10.35p 10.35p 1093970
05/09/2001 10.70p 10.70p 10.70p 10.70p 65780
04/09/2001 10.80p 10.80p 10.80p 10.80p 331830
03/09/2001 10.80p 10.80p 10.80p 10.80p 105940
31/08/2001 10.88p 10.88p 10.88p 10.88p 44410
30/08/2001 10.95p 10.95p 10.95p 10.95p 216760
29/08/2001 10.98p 10.98p 10.98p 10.98p 1586570
28/08/2001 11.00p 11.00p 11.00p 11.00p 592240
27/08/2001 11.00p 11.00p 11.00p 11.00p 0
24/08/2001 11.00p 11.00p 11.00p 11.00p 0
23/08/2001 11.05p 11.05p 11.05p 11.05p 125490
22/08/2001 11.05p 11.05p 11.05p 11.05p 424540
21/08/2001 11.05p 11.05p 11.05p 11.05p 95560
20/08/2001 11.10p 11.10p 11.10p 11.10p 11460
17/08/2001 11.20p 11.20p 11.20p 11.20p 0
16/08/2001 11.28p 11.28p 11.28p 11.28p 181540
15/08/2001 11.33p 11.33p 11.33p 11.33p 119200
14/08/2001 11.33p 11.33p 11.33p 11.33p 150060
13/08/2001 11.25p 11.25p 11.25p 11.25p 489740
10/08/2001 11.25p 11.25p 11.25p 11.25p 57720
09/08/2001 11.20p 11.20p 11.20p 11.20p 76620
08/08/2001 11.33p 11.33p 11.33p 11.33p 235440
07/08/2001 11.43p 11.43p 11.43p 11.43p 50910
06/08/2001 11.28p 11.28p 11.28p 11.28p 108860
03/08/2001 11.22p 11.22p 11.22p 11.22p 28990
02/08/2001 11.25p 11.25p 11.25p 11.25p 90780
01/08/2001 11.13p 11.13p 11.13p 11.13p 252040
31/07/2001 10.95p 10.95p 10.95p 10.95p 250540
30/07/2001 10.73p 10.73p 10.73p 10.73p 356550
27/07/2001 10.78p 10.78p 10.78p 10.78p 156680
26/07/2001 10.80p 10.80p 10.80p 10.80p 579040
25/07/2001 10.80p 10.80p 10.80p 10.80p 900
24/07/2001 10.88p 10.88p 10.88p 10.88p 388930
23/07/2001 10.93p 10.93p 10.93p 10.93p 884570
20/07/2001 11.00p 11.00p 11.00p 11.00p 64030
19/07/2001 11.03p 11.03p 11.03p 11.03p 134450
18/07/2001 11.00p 11.00p 11.00p 11.00p 35000
17/07/2001 11.10p 11.10p 11.10p 11.10p 33960
16/07/2001 11.10p 11.10p 11.10p 11.10p 275570
13/07/2001 10.90p 10.90p 10.90p 10.90p 67550
12/07/2001 11.20p 11.20p 11.20p 11.20p 156550
11/07/2001 11.30p 11.30p 11.30p 11.30p 23720
10/07/2001 11.40p 11.40p 11.40p 11.40p 9170
09/07/2001 11.35p 11.35p 11.35p 11.35p 312970
06/07/2001 11.48p 11.48p 11.48p 11.48p 25410
05/07/2001 11.68p 11.68p 11.68p 11.68p 1480
04/07/2001 11.70p 11.70p 11.70p 11.70p 20040
03/07/2001 11.70p 11.70p 11.70p 11.70p 118550
02/07/2001 11.68p 11.68p 11.68p 11.68p 109700
29/06/2001 11.68p 11.68p 11.68p 11.68p 2844420
28/06/2001 11.40p 11.40p 11.40p 11.40p 614700
27/06/2001 11.50p 11.50p 11.50p 11.50p 388780
26/06/2001 11.50p 11.50p 11.50p 11.50p 264120
25/06/2001 11.65p 11.65p 11.65p 11.65p 623000
22/06/2001 11.65p 11.65p 11.65p 11.65p 799010
21/06/2001 11.65p 11.65p 11.65p 11.65p 141500
20/06/2001 11.60p 11.60p 11.60p 11.60p 202880
19/06/2001 11.80p 11.80p 11.80p 11.80p 9630
18/06/2001 12.00p 12.00p 12.00p 12.00p 167280
15/06/2001 12.13p 12.13p 12.13p 12.13p 1317640
14/06/2001 12.20p 12.20p 12.20p 12.20p 261170
13/06/2001 12.28p 12.28p 12.28p 12.28p 64650
12/06/2001 12.28p 12.28p 12.28p 12.28p 165060
11/06/2001 12.35p 12.35p 12.35p 12.35p 92000
08/06/2001 12.35p 12.35p 12.35p 12.35p 1177630
07/06/2001 12.35p 12.35p 12.35p 12.35p 211790
06/06/2001 12.35p 12.35p 12.35p 12.35p 95950
05/06/2001 12.30p 12.30p 12.30p 12.30p 1118120
04/06/2001 12.30p 12.30p 12.30p 12.30p 71150
01/06/2001 12.30p 12.30p 12.30p 12.30p 13610
31/05/2001 12.35p 12.35p 12.35p 12.35p 136950
30/05/2001 12.40p 12.40p 12.40p 12.40p 89880
29/05/2001 12.40p 12.40p 12.40p 12.40p 107320
25/05/2001 12.40p 12.40p 12.40p 12.40p 45660
24/05/2001 12.40p 12.40p 12.40p 12.40p 3513760
23/05/2001 12.40p 12.40p 12.40p 12.40p 263580
22/05/2001 12.40p 12.40p 12.40p 12.40p 1293500
21/05/2001 12.35p 12.35p 12.35p 12.35p 64750
18/05/2001 12.35p 12.35p 12.35p 12.35p 2505050
17/05/2001 12.35p 12.35p 12.35p 12.35p 40120
16/05/2001 12.15p 12.15p 12.15p 12.15p 162690
15/05/2001 12.20p 12.20p 12.20p 12.20p 535350
14/05/2001 12.20p 12.20p 12.20p 12.20p 455910
11/05/2001 12.20p 12.20p 12.20p 12.20p 176170

*Close Price adjusted for both dividends and splits