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
10/05/2001 12.20p 12.20p 12.20p 12.20p 3797380
09/05/2001 12.10p 12.10p 12.10p 12.10p 254770
08/05/2001 12.10p 12.10p 12.10p 12.10p 56500
04/05/2001 12.10p 12.10p 12.10p 12.10p 213270
03/05/2001 12.15p 12.15p 12.15p 12.15p 259680
02/05/2001 12.15p 12.15p 12.15p 12.15p 604770
01/05/2001 12.10p 12.10p 12.10p 12.10p 108070
30/04/2001 12.10p 12.10p 12.10p 12.10p 58600
27/04/2001 12.00p 12.00p 12.00p 12.00p 531810
26/04/2001 11.88p 11.88p 11.88p 11.88p 219000
25/04/2001 11.80p 11.80p 11.80p 11.80p 98220
24/04/2001 11.80p 11.80p 11.80p 11.80p 625350
23/04/2001 11.68p 11.68p 11.68p 11.68p 770800
20/04/2001 11.70p 11.70p 11.70p 11.70p 1356590
19/04/2001 11.65p 11.65p 11.65p 11.65p 926810
18/04/2001 11.38p 11.38p 11.38p 11.38p 1455590
17/04/2001 11.20p 11.20p 11.20p 11.20p 189480
12/04/2001 11.20p 11.20p 11.20p 11.20p 216810
11/04/2001 11.20p 11.20p 11.20p 11.20p 92480
10/04/2001 11.10p 11.10p 11.10p 11.10p 99150
09/04/2001 11.05p 11.05p 11.05p 11.05p 428310
06/04/2001 11.20p 11.20p 11.20p 11.20p 270030
05/04/2001 11.08p 11.08p 11.08p 11.08p 344570
04/04/2001 11.13p 11.13p 11.13p 11.13p 220440
03/04/2001 11.30p 11.30p 11.30p 11.30p 496790
02/04/2001 11.50p 11.50p 11.50p 11.50p 813750
30/03/2001 11.50p 11.50p 11.50p 11.50p 1253520
29/03/2001 11.60p 11.60p 11.60p 11.60p 381630
28/03/2001 11.70p 11.70p 11.70p 11.70p 784000
27/03/2001 11.80p 11.80p 11.80p 11.80p 185350
26/03/2001 11.83p 11.83p 11.83p 11.83p 670720
23/03/2001 11.65p 11.65p 11.65p 11.65p 1219720
22/03/2001 11.70p 11.70p 11.70p 11.70p 461470
21/03/2001 11.85p 11.85p 11.85p 11.85p 1019260
20/03/2001 11.90p 11.90p 11.90p 11.90p 1498400
19/03/2001 11.83p 11.83p 11.83p 11.83p 107130
16/03/2001 11.75p 11.75p 11.75p 11.75p 101590
15/03/2001 11.83p 11.83p 11.83p 11.83p 230840
14/03/2001 11.78p 11.78p 11.78p 11.78p 158220
13/03/2001 11.95p 11.95p 11.95p 11.95p 138570
12/03/2001 12.15p 12.15p 12.15p 12.15p 198310
09/03/2001 12.35p 12.35p 12.35p 12.35p 3814420
08/03/2001 12.45p 12.45p 12.45p 12.45p 197440
07/03/2001 12.45p 12.45p 12.45p 12.45p 334400
06/03/2001 12.45p 12.45p 12.45p 12.45p 212880
05/03/2001 12.33p 12.33p 12.33p 12.33p 138950
02/03/2001 12.33p 12.33p 12.33p 12.33p 156950
01/03/2001 12.42p 12.42p 12.42p 12.42p 459200
28/02/2001 12.42p 12.42p 12.42p 12.42p 122370
27/02/2001 12.45p 12.45p 12.45p 12.45p 1009140
26/02/2001 12.60p 12.60p 12.60p 12.60p 90000
23/02/2001 12.60p 12.60p 12.60p 12.60p 271350
22/02/2001 12.80p 12.80p 12.80p 12.80p 581020
21/02/2001 13.10p 13.10p 13.10p 13.10p 1499470
20/02/2001 13.35p 13.35p 13.35p 13.35p 250700
19/02/2001 13.38p 13.38p 13.38p 13.38p 1147500
16/02/2001 13.43p 13.43p 13.43p 13.43p 146240
15/02/2001 13.50p 13.50p 13.50p 13.50p 130080
14/02/2001 13.50p 13.50p 13.50p 13.50p 425480
13/02/2001 13.55p 13.55p 13.55p 13.55p 875270
12/02/2001 13.58p 13.58p 13.58p 13.58p 301870
09/02/2001 13.60p 13.60p 13.60p 13.60p 235630
08/02/2001 13.60p 13.60p 13.60p 13.60p 777390
07/02/2001 13.65p 13.65p 13.65p 13.65p 358600
06/02/2001 13.67p 13.67p 13.67p 13.67p 252320
05/02/2001 13.67p 13.67p 13.67p 13.67p 1641610
02/02/2001 13.85p 13.85p 13.85p 13.85p 3248350
01/02/2001 13.88p 13.88p 13.88p 13.88p 487840
31/01/2001 13.88p 13.88p 13.88p 13.88p 2580910
30/01/2001 13.90p 13.90p 13.90p 13.90p 3839640
29/01/2001 13.67p 13.67p 13.67p 13.67p 1078780
26/01/2001 13.50p 13.50p 13.50p 13.50p 165030
25/01/2001 13.50p 13.50p 13.50p 13.50p 158200
24/01/2001 13.45p 13.45p 13.45p 13.45p 12323140
23/01/2001 13.45p 13.45p 13.45p 13.45p 6116810
22/01/2001 13.38p 13.38p 13.38p 13.38p 223200
19/01/2001 13.30p 13.30p 13.30p 13.30p 17560
18/01/2001 13.20p 13.20p 13.20p 13.20p 479660
17/01/2001 13.20p 13.20p 13.20p 13.20p 1727610
16/01/2001 13.03p 13.03p 13.03p 13.03p 99580
15/01/2001 12.98p 12.98p 12.98p 12.98p 338900
12/01/2001 12.93p 12.93p 12.93p 12.93p 2557980
11/01/2001 12.85p 12.85p 12.85p 12.85p 112780
10/01/2001 12.95p 12.95p 12.95p 12.95p 187230
09/01/2001 12.95p 12.95p 12.95p 12.95p 586050
08/01/2001 13.00p 13.00p 13.00p 13.00p 706150
05/01/2001 13.00p 13.00p 13.00p 13.00p 1652540
04/01/2001 12.98p 12.98p 12.98p 12.98p 2583270
03/01/2001 12.95p 12.95p 12.95p 12.95p 92300
02/01/2001 13.08p 13.08p 13.08p 13.08p 1314790
29/12/2000 13.08p 13.08p 13.08p 13.08p 114000
28/12/2000 13.03p 13.03p 13.03p 13.03p 339290
27/12/2000 13.03p 13.03p 13.03p 13.03p 349310
22/12/2000 13.00p 13.00p 13.00p 13.00p 858900
21/12/2000 13.00p 13.00p 13.00p 13.00p 1792070
20/12/2000 13.20p 13.20p 13.20p 13.20p 4832000
19/12/2000 13.20p 13.20p 13.20p 13.20p 26607210
18/12/2000 13.05p 13.05p 13.05p 13.05p 2354440
15/12/2000 12.85p 12.85p 12.85p 12.85p 504250
14/12/2000 12.98p 12.98p 12.98p 12.98p 50650
13/12/2000 12.98p 12.98p 12.98p 12.98p 937530
12/12/2000 12.90p 12.90p 12.90p 12.90p 18310
11/12/2000 12.90p 12.90p 12.90p 12.90p 136260
08/12/2000 12.90p 12.90p 12.90p 12.90p 532070
07/12/2000 12.85p 12.85p 12.85p 12.85p 502030
06/12/2000 12.98p 12.98p 12.98p 12.98p 2148550
05/12/2000 13.08p 13.08p 13.08p 13.08p 298300
04/12/2000 13.12p 13.12p 13.12p 13.12p 1053440
01/12/2000 13.12p 13.12p 13.12p 13.12p 50000
30/11/2000 13.12p 13.12p 13.12p 13.12p 1242570
29/11/2000 13.25p 13.25p 13.25p 13.25p 10464680
28/11/2000 13.33p 13.33p 13.33p 13.33p 1185220
27/11/2000 13.35p 13.35p 13.35p 13.35p 112540
24/11/2000 13.18p 13.18p 13.18p 13.18p 59070
23/11/2000 13.10p 13.10p 13.10p 13.10p 323250
22/11/2000 13.18p 13.18p 13.18p 13.18p 619480
21/11/2000 13.18p 13.18p 13.18p 13.18p 217720
20/11/2000 13.18p 13.18p 13.18p 13.18p 783540
17/11/2000 13.25p 13.25p 13.25p 13.25p 830250
16/11/2000 13.28p 13.28p 13.28p 13.28p 532890
15/11/2000 13.23p 13.23p 13.23p 13.23p 525140
14/11/2000 13.18p 13.18p 13.18p 13.18p 434160
13/11/2000 13.05p 13.05p 13.05p 13.05p 567170
10/11/2000 13.47p 13.47p 13.47p 13.47p 94290
09/11/2000 13.50p 13.50p 13.50p 13.50p 111070
08/11/2000 13.47p 13.47p 13.47p 13.47p 841970
07/11/2000 13.10p 13.10p 13.10p 13.10p 7319290
06/11/2000 12.95p 12.95p 12.95p 12.95p 2997110
03/11/2000 12.90p 12.90p 12.90p 12.90p 1810600
02/11/2000 12.90p 12.90p 12.90p 12.90p 3010930
01/11/2000 12.93p 12.93p 12.93p 12.93p 3863920
31/10/2000 12.90p 12.90p 12.90p 12.90p 1319710
30/10/2000 12.90p 12.90p 12.90p 12.90p 364680
27/10/2000 12.90p 12.90p 12.90p 12.90p 345970
26/10/2000 12.95p 12.95p 12.95p 12.95p 527080
25/10/2000 12.98p 12.98p 12.98p 12.98p 125980
24/10/2000 13.05p 13.05p 13.05p 13.05p 864920
23/10/2000 13.05p 13.05p 13.05p 13.05p 644060
20/10/2000 13.05p 13.05p 13.05p 13.05p 302860
19/10/2000 13.05p 13.05p 13.05p 13.05p 809120
18/10/2000 13.30p 13.30p 13.30p 13.30p 413740
17/10/2000 13.63p 13.63p 13.63p 13.63p 426570
16/10/2000 13.70p 13.70p 13.70p 13.70p 229000
13/10/2000 13.65p 13.65p 13.65p 13.65p 110810
12/10/2000 13.95p 13.95p 13.95p 13.95p 24510
11/10/2000 14.13p 14.13p 14.13p 14.13p 49540
10/10/2000 14.58p 14.58p 14.58p 14.58p 62360
09/10/2000 14.58p 14.58p 14.58p 14.58p 232980
06/10/2000 14.80p 14.80p 14.80p 14.80p 42650
05/10/2000 14.80p 14.80p 14.80p 14.80p 40860
04/10/2000 14.78p 14.78p 14.78p 14.78p 1263550
03/10/2000 14.85p 14.85p 14.85p 14.85p 10025990
02/10/2000 14.85p 14.85p 14.85p 14.85p 71890
29/09/2000 14.97p 14.97p 14.97p 14.97p 904120
28/09/2000 15.03p 15.03p 15.03p 15.03p 4206200
27/09/2000 15.23p 15.23p 15.23p 15.23p 7161470
26/09/2000 15.25p 15.25p 15.25p 15.25p 86190
25/09/2000 15.30p 15.30p 15.30p 15.30p 4956560
22/09/2000 15.30p 15.30p 15.30p 15.30p 2786560
21/09/2000 15.85p 15.85p 15.85p 15.85p 576520
20/09/2000 15.95p 15.95p 15.95p 15.95p 3779130
19/09/2000 16.05p 16.05p 16.05p 16.05p 265050
18/09/2000 16.15p 16.15p 16.15p 16.15p 151930
15/09/2000 16.37p 16.37p 16.37p 16.37p 246530
14/09/2000 16.37p 16.37p 16.37p 16.37p 202030
13/09/2000 16.30p 16.30p 16.30p 16.30p 143540
12/09/2000 16.30p 16.30p 16.30p 16.30p 199080
11/09/2000 16.35p 16.35p 16.35p 16.35p 201700
08/09/2000 16.50p 16.50p 16.50p 16.50p 0
07/09/2000 16.50p 16.50p 16.50p 16.50p 4658170
06/09/2000 16.47p 16.47p 16.47p 16.47p 424240
05/09/2000 16.45p 16.45p 16.45p 16.45p 258870
04/09/2000 16.45p 16.45p 16.45p 16.45p 540330
01/09/2000 16.40p 16.40p 16.40p 16.40p 553430
31/08/2000 16.25p 16.25p 16.25p 16.25p 381730
30/08/2000 16.05p 16.05p 16.05p 16.05p 209450
29/08/2000 16.05p 16.05p 16.05p 16.05p 611480
25/08/2000 16.05p 16.05p 16.05p 16.05p 927360
24/08/2000 16.05p 16.05p 16.05p 16.05p 201720
23/08/2000 15.90p 15.90p 15.90p 15.90p 509540
22/08/2000 15.90p 15.90p 15.90p 15.90p 130160
21/08/2000 15.90p 15.90p 15.90p 15.90p 221350
18/08/2000 15.90p 15.90p 15.90p 15.90p 264430
17/08/2000 15.85p 15.85p 15.85p 15.85p 361550
16/08/2000 15.85p 15.85p 15.85p 15.85p 138240
15/08/2000 15.75p 15.75p 15.75p 15.75p 213150
14/08/2000 15.75p 15.75p 15.75p 15.75p 656440
11/08/2000 15.75p 15.75p 15.75p 15.75p 123060
10/08/2000 15.75p 15.75p 15.75p 15.75p 988430
09/08/2000 15.75p 15.75p 15.75p 15.75p 85010
08/08/2000 15.75p 15.75p 15.75p 15.75p 128100
07/08/2000 15.75p 15.75p 15.75p 15.75p 152460
04/08/2000 15.80p 15.80p 15.80p 15.80p 60250
03/08/2000 15.75p 15.75p 15.75p 15.75p 194630
02/08/2000 15.83p 15.83p 15.83p 15.83p 233130
01/08/2000 15.85p 15.85p 15.85p 15.85p 555380
31/07/2000 15.88p 15.88p 15.88p 15.88p 293660
28/07/2000 16.05p 16.05p 16.05p 16.05p 416100
27/07/2000 16.33p 16.33p 16.33p 16.33p 227230
26/07/2000 16.33p 16.33p 16.33p 16.33p 676200

*Close Price adjusted for both dividends and splits