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
18/04/2023 106.80p 106.80p 104.86p 105.80p 1648886
17/04/2023 106.80p 107.00p 105.60p 105.80p 1967368
14/04/2023 106.80p 106.80p 105.00p 105.40p 2083085
13/04/2023 107.80p 108.00p 105.52p 105.80p 2890090
12/04/2023 110.00p 110.00p 107.10p 107.40p 1172593
11/04/2023 108.40p 108.80p 107.12p 108.60p 1526781
06/04/2023 108.00p 108.20p 106.20p 107.60p 1475860
05/04/2023 108.20p 108.40p 106.20p 107.20p 1394488
04/04/2023 108.80p 109.60p 107.73p 107.80p 1069468
03/04/2023 109.20p 109.60p 108.40p 109.00p 1417454
31/03/2023 108.00p 109.60p 107.60p 108.80p 1456055
30/03/2023 107.80p 109.00p 107.37p 108.00p 2435108
29/03/2023 106.80p 108.00p 106.60p 108.00p 1649554
28/03/2023 107.20p 107.60p 105.60p 107.20p 1202804
27/03/2023 107.60p 107.60p 105.40p 105.40p 1327429
24/03/2023 107.00p 107.47p 105.80p 106.60p 1098427
23/03/2023 105.40p 107.60p 105.40p 107.60p 1262636
22/03/2023 104.80p 106.40p 104.40p 105.60p 2103416
21/03/2023 105.00p 105.80p 104.40p 105.00p 1085602
20/03/2023 104.00p 105.60p 103.20p 104.00p 1127339
17/03/2023 105.40p 107.19p 105.00p 105.40p 2893459
16/03/2023 103.60p 106.60p 103.60p 105.80p 1421720
15/03/2023 107.00p 107.35p 104.60p 105.00p 2130104
14/03/2023 105.00p 107.20p 104.70p 107.20p 2210485
13/03/2023 109.40p 109.63p 105.35p 106.00p 1863575
10/03/2023 109.20p 109.80p 107.97p 108.20p 1166063
09/03/2023 113.00p 113.00p 110.13p 110.80p 1892438
08/03/2023 112.60p 113.00p 112.16p 112.60p 1692931
07/03/2023 112.40p 113.30p 111.82p 112.20p 1283152
06/03/2023 113.40p 114.33p 112.60p 113.00p 1981237
03/03/2023 114.20p 115.00p 113.20p 113.40p 1445564
02/03/2023 113.00p 114.00p 112.35p 113.80p 1695027
01/03/2023 112.60p 113.40p 112.20p 113.20p 3552446
28/02/2023 113.60p 114.00p 111.20p 111.80p 1762718
27/02/2023 113.80p 114.00p 112.46p 112.60p 3053005
24/02/2023 114.00p 114.96p 112.20p 112.20p 1536252
23/02/2023 114.00p 115.29p 112.80p 114.40p 1173263
22/02/2023 114.40p 115.00p 113.00p 113.40p 2224988
21/02/2023 117.60p 117.80p 114.24p 114.40p 1332575
20/02/2023 117.00p 118.60p 116.60p 117.40p 963218
17/02/2023 118.40p 118.40p 116.40p 116.80p 1108891
16/02/2023 117.80p 118.60p 116.20p 117.80p 1483264
15/02/2023 115.80p 117.21p 115.50p 117.00p 1080468
14/02/2023 117.80p 118.24p 116.00p 116.40p 1449954
13/02/2023 118.20p 118.50p 117.57p 117.60p 1045946
10/02/2023 119.80p 120.00p 117.00p 118.20p 996139
09/02/2023 118.20p 119.70p 118.20p 118.60p 1112165
08/02/2023 118.40p 119.60p 117.60p 118.20p 2150555
07/02/2023 119.80p 119.80p 117.55p 117.80p 1496391
06/02/2023 119.80p 120.45p 117.60p 118.40p 979797
03/02/2023 119.00p 120.40p 117.20p 119.80p 2242665
02/02/2023 116.00p 119.80p 116.00p 119.40p 2670500
01/02/2023 117.20p 118.60p 117.20p 118.00p 1985690
31/01/2023 116.40p 118.40p 116.40p 117.60p 1346723
30/01/2023 118.00p 119.42p 117.40p 118.20p 1250625
27/01/2023 119.00p 119.84p 118.80p 119.80p 2306611
26/01/2023 118.20p 119.43p 117.72p 119.00p 2712003
25/01/2023 117.00p 118.60p 117.00p 117.80p 978030
24/01/2023 117.80p 118.65p 116.20p 118.00p 1213216
23/01/2023 118.00p 118.40p 117.03p 118.40p 2131920
20/01/2023 117.40p 117.67p 116.36p 116.80p 1556699
19/01/2023 117.80p 117.80p 115.20p 116.00p 906889
18/01/2023 117.80p 117.80p 116.20p 116.20p 2081386
17/01/2023 117.80p 119.00p 117.00p 117.40p 1065620
16/01/2023 117.40p 118.65p 116.83p 118.40p 1606270
13/01/2023 116.20p 118.00p 115.46p 117.60p 1379632
12/01/2023 114.80p 116.20p 114.80p 116.20p 858576
11/01/2023 115.40p 115.60p 115.00p 115.40p 1377963
10/01/2023 112.60p 115.01p 112.60p 114.60p 1131737
09/01/2023 113.20p 115.00p 112.67p 114.60p 2001243
06/01/2023 112.60p 113.80p 110.65p 113.60p 1941037
05/01/2023 111.40p 112.40p 109.20p 112.40p 1176224
04/01/2023 109.80p 111.20p 109.51p 111.20p 3339076
03/01/2023 110.20p 111.40p 109.59p 110.40p 1489976
30/12/2022 110.40p 110.58p 109.36p 109.40p 215892
29/12/2022 110.20p 110.92p 108.60p 109.80p 1112598
28/12/2022 110.00p 110.82p 109.39p 110.00p 1333439
23/12/2022 108.00p 109.40p 107.90p 109.40p 312957
22/12/2022 109.00p 109.80p 107.80p 109.20p 1380160
21/12/2022 107.80p 108.60p 107.15p 108.40p 770808
20/12/2022 106.60p 108.40p 106.16p 107.80p 3090369
19/12/2022 107.40p 108.20p 106.80p 108.20p 2046140
16/12/2022 107.80p 108.00p 106.21p 107.20p 2241577
15/12/2022 108.00p 108.00p 105.80p 106.80p 791029
14/12/2022 109.00p 109.00p 107.00p 108.00p 1841598
13/12/2022 106.40p 108.70p 105.60p 107.40p 1687359
12/12/2022 107.00p 107.80p 105.20p 106.20p 2272695
09/12/2022 106.80p 108.80p 106.00p 107.20p 1141382
08/12/2022 106.20p 107.80p 105.75p 107.00p 1389983
07/12/2022 106.80p 108.00p 105.40p 106.00p 2015914
06/12/2022 107.80p 108.65p 107.00p 107.20p 1569401
05/12/2022 108.00p 108.60p 107.31p 108.60p 678595
02/12/2022 107.00p 107.80p 105.20p 107.20p 1234634
01/12/2022 106.60p 107.60p 106.20p 107.60p 1554950
30/11/2022 105.60p 106.40p 104.67p 106.40p 861465
29/11/2022 105.40p 105.40p 104.06p 104.40p 954392
28/11/2022 104.60p 104.60p 102.60p 103.20p 1382538
25/11/2022 104.80p 105.40p 104.20p 105.00p 657552
24/11/2022 103.40p 105.40p 103.40p 104.60p 672231
23/11/2022 104.60p 105.40p 103.80p 104.80p 756000
22/11/2022 104.00p 105.45p 103.57p 105.00p 1557150
21/11/2022 103.20p 104.60p 102.80p 104.40p 993594
18/11/2022 104.00p 105.60p 103.80p 104.00p 1298153
17/11/2022 105.80p 105.80p 103.26p 105.00p 1886199
16/11/2022 105.60p 105.80p 103.40p 103.80p 1346591
15/11/2022 103.00p 105.80p 103.00p 105.80p 1628004
14/11/2022 102.80p 104.20p 101.73p 104.00p 1139074
11/11/2022 100.20p 103.60p 100.20p 102.40p 2082573
10/11/2022 98.10p 100.60p 98.10p 100.60p 1641065
09/11/2022 99.40p 99.50p 98.10p 99.10p 1765822
08/11/2022 99.80p 99.80p 98.66p 99.10p 863899
07/11/2022 99.80p 99.83p 98.40p 99.20p 1400820
04/11/2022 97.60p 100.00p 97.53p 99.70p 1468724
03/11/2022 96.20p 97.43p 95.14p 97.10p 1031019
02/11/2022 96.00p 96.20p 94.10p 95.90p 1490893
01/11/2022 93.10p 96.00p 93.10p 95.40p 7931046
31/10/2022 93.00p 93.00p 91.90p 92.30p 10364916
28/10/2022 92.10p 93.00p 91.60p 92.20p 1866297
27/10/2022 93.80p 94.25p 92.54p 93.50p 1474159
26/10/2022 94.30p 94.94p 91.00p 93.90p 2663394
25/10/2022 93.10p 95.20p 93.10p 94.40p 1190137
24/10/2022 96.00p 96.50p 93.30p 93.70p 1992692
21/10/2022 97.00p 98.50p 96.70p 97.10p 825854
20/10/2022 97.60p 98.80p 96.20p 98.40p 845867
19/10/2022 97.00p 98.75p 97.00p 97.40p 774186
18/10/2022 99.30p 99.90p 97.90p 97.90p 1306893
17/10/2022 98.40p 99.40p 97.53p 99.20p 1906125
14/10/2022 98.00p 99.39p 97.50p 98.00p 3238637
13/10/2022 98.60p 99.47p 95.70p 98.40p 1895262
12/10/2022 100.00p 101.20p 99.10p 99.10p 1960761
11/10/2022 101.80p 102.23p 100.00p 100.00p 956868
10/10/2022 103.40p 104.80p 102.40p 102.80p 1721833
07/10/2022 105.60p 105.76p 104.20p 104.60p 1282742
06/10/2022 103.20p 106.20p 103.20p 105.80p 1558832
05/10/2022 102.80p 104.20p 102.50p 104.00p 1528469
04/10/2022 101.00p 103.00p 100.80p 102.60p 763708
03/10/2022 99.70p 100.80p 99.20p 100.60p 1005205
30/09/2022 99.50p 101.40p 99.50p 101.40p 3318993
29/09/2022 107.00p 107.00p 100.00p 100.80p 3909063
28/09/2022 104.60p 106.20p 104.00p 104.60p 3446122
27/09/2022 105.60p 106.65p 105.00p 105.00p 3372153
26/09/2022 106.80p 107.35p 105.40p 105.80p 2045202
23/09/2022 104.40p 105.20p 103.52p 105.00p 2235068
22/09/2022 104.00p 105.40p 103.93p 104.60p 2426101
21/09/2022 105.00p 106.38p 104.60p 104.80p 967719
20/09/2022 105.20p 106.15p 104.93p 105.20p 776500
19/09/2022 106.60p 107.20p 104.20p 104.20p 3919138
16/09/2022 106.60p 107.20p 104.20p 104.20p 3919138
15/09/2022 106.60p 107.00p 104.80p 105.80p 2821546
14/09/2022 106.20p 106.32p 105.20p 105.40p 2063217
13/09/2022 108.00p 108.20p 105.80p 105.80p 4597448
12/09/2022 106.80p 108.00p 106.00p 108.00p 1979631
09/09/2022 106.60p 107.20p 104.95p 106.80p 8596602
08/09/2022 105.80p 107.00p 104.60p 105.00p 1990982
07/09/2022 104.80p 106.20p 103.80p 105.40p 2168336
06/09/2022 107.20p 108.20p 104.40p 105.00p 1531691
05/09/2022 106.60p 108.00p 105.80p 105.80p 1509247
02/09/2022 106.60p 108.00p 106.17p 107.00p 1132006
01/09/2022 106.80p 108.48p 106.00p 106.40p 1815583
31/08/2022 109.40p 109.40p 107.60p 108.60p 2467349
30/08/2022 108.60p 108.70p 106.80p 107.20p 2647641
29/08/2022 109.80p 109.97p 107.40p 108.20p 2306629
26/08/2022 109.80p 109.97p 107.40p 108.20p 2306629
25/08/2022 108.20p 108.80p 108.00p 108.00p 1769703
24/08/2022 108.20p 108.40p 106.00p 108.00p 1373043
23/08/2022 107.80p 109.80p 107.00p 107.20p 2368755
22/08/2022 110.00p 110.29p 108.00p 108.80p 962964
19/08/2022 111.00p 111.05p 108.99p 109.80p 845918
18/08/2022 110.00p 110.60p 108.29p 110.60p 988047
17/08/2022 110.40p 111.00p 109.80p 110.00p 1457136
16/08/2022 109.40p 111.20p 109.20p 110.60p 4029172
15/08/2022 108.80p 110.73p 108.40p 110.60p 3845609
12/08/2022 108.80p 110.00p 108.20p 109.40p 1241096
11/08/2022 109.20p 110.20p 108.20p 109.40p 1024121
10/08/2022 107.40p 108.80p 107.00p 108.80p 1366313
09/08/2022 108.80p 109.14p 108.00p 108.40p 1326897
08/08/2022 107.60p 109.20p 107.40p 108.60p 1301798
05/08/2022 106.20p 109.00p 106.20p 108.80p 1174032
04/08/2022 107.80p 108.05p 106.04p 108.00p 1391146
03/08/2022 106.00p 106.80p 104.84p 106.60p 1997942
02/08/2022 105.40p 107.00p 104.60p 106.20p 1628519
01/08/2022 107.40p 109.36p 105.80p 106.20p 707865
29/07/2022 108.00p 109.00p 107.02p 108.20p 883532
28/07/2022 108.40p 108.60p 106.80p 108.00p 801196
27/07/2022 106.20p 108.80p 106.20p 107.80p 391587
26/07/2022 109.60p 109.60p 107.40p 108.20p 1113841
25/07/2022 106.40p 109.83p 106.40p 109.60p 897444
22/07/2022 109.60p 110.60p 108.16p 109.40p 1002412
21/07/2022 108.00p 109.60p 106.10p 109.40p 2491006
20/07/2022 103.60p 107.60p 103.60p 107.00p 1542457
19/07/2022 107.00p 107.00p 105.00p 105.20p 555671
18/07/2022 106.40p 107.15p 104.50p 106.00p 595061
15/07/2022 105.80p 105.80p 104.00p 105.40p 824889
14/07/2022 106.00p 106.00p 103.40p 104.40p 815871
13/07/2022 104.20p 106.00p 103.79p 104.40p 702734
12/07/2022 106.40p 106.40p 104.80p 105.80p 955477
11/07/2022 106.40p 107.20p 105.29p 106.00p 1820175
08/07/2022 108.80p 108.80p 106.00p 107.20p 1506424
07/07/2022 107.80p 108.80p 106.28p 108.40p 1422825
06/07/2022 104.80p 106.93p 103.89p 106.40p 1633288

*Close Price adjusted for both dividends and splits