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
26/02/2020 98.80p 100.40p 96.85p 100.00p 2663120
25/02/2020 100.40p 101.05p 98.00p 98.60p 3104940
24/02/2020 102.40p 102.69p 99.22p 99.40p 3303490
21/02/2020 104.60p 104.60p 103.60p 103.80p 923740
20/02/2020 106.00p 106.20p 105.00p 105.00p 2804610
19/02/2020 105.00p 105.83p 104.20p 105.80p 3241870
18/02/2020 106.00p 106.00p 103.80p 104.40p 1646560
17/02/2020 106.20p 106.20p 104.60p 105.20p 1320140
14/02/2020 105.40p 105.40p 104.20p 105.00p 1388360
13/02/2020 104.20p 105.50p 104.20p 104.80p 1483810
12/02/2020 106.00p 106.00p 104.80p 105.00p 2211370
11/02/2020 104.60p 105.40p 104.20p 104.60p 2443970
10/02/2020 105.60p 105.60p 103.60p 104.00p 1924430
07/02/2020 105.40p 105.50p 103.83p 104.60p 1777080
06/02/2020 104.20p 106.09p 104.20p 105.80p 2918950
05/02/2020 103.80p 105.80p 102.96p 104.80p 1287070
04/02/2020 101.80p 103.60p 101.35p 103.60p 3365130
03/02/2020 99.10p 101.49p 99.10p 101.20p 2640970
31/01/2020 102.40p 102.40p 99.80p 100.20p 2345610
30/01/2020 103.00p 103.00p 100.80p 101.40p 2090640
29/01/2020 103.40p 104.00p 103.00p 103.20p 2435710
28/01/2020 103.20p 103.59p 101.60p 102.60p 3053700
27/01/2020 105.60p 105.60p 101.00p 101.60p 3330650
24/01/2020 105.80p 106.40p 105.12p 106.00p 1479720
23/01/2020 106.80p 106.90p 104.60p 104.60p 1985620
22/01/2020 107.60p 108.22p 106.20p 106.20p 1547810
21/01/2020 108.40p 108.57p 106.40p 107.20p 3670990
20/01/2020 109.00p 109.00p 108.02p 108.80p 1851010
17/01/2020 107.60p 108.40p 107.60p 108.20p 2721500
16/01/2020 108.20p 108.62p 107.40p 107.60p 2092070
15/01/2020 108.60p 108.84p 107.40p 108.00p 1448820
14/01/2020 108.80p 108.96p 108.00p 108.20p 1339770
13/01/2020 107.40p 108.60p 107.40p 108.40p 2383800
10/01/2020 107.40p 107.40p 106.40p 107.00p 1633770
09/01/2020 106.00p 107.60p 105.80p 106.20p 2252970
08/01/2020 105.20p 105.20p 104.00p 105.00p 1372940
07/01/2020 106.00p 106.00p 104.72p 105.20p 2793750
06/01/2020 105.20p 105.87p 104.75p 105.00p 1666690
03/01/2020 106.00p 106.99p 106.00p 106.60p 2142350
02/01/2020 106.60p 107.20p 105.92p 106.80p 2537160
31/12/2019 105.80p 106.62p 105.54p 106.40p 637150
30/12/2019 107.60p 107.80p 105.64p 106.80p 895720
27/12/2019 107.80p 107.80p 107.00p 107.00p 1125760
24/12/2019 107.80p 107.80p 106.60p 107.00p 632680
23/12/2019 105.60p 107.60p 105.00p 107.20p 1687640
20/12/2019 105.20p 105.61p 104.00p 105.40p 2583570
19/12/2019 104.00p 104.80p 103.60p 104.60p 1594520
18/12/2019 103.40p 104.27p 102.60p 104.00p 1459110
17/12/2019 101.60p 103.20p 101.34p 103.00p 1924670
16/12/2019 100.80p 101.80p 100.06p 101.40p 2532080
13/12/2019 100.60p 101.00p 99.80p 100.40p 2555090
12/12/2019 98.70p 100.60p 98.22p 100.60p 3140240
11/12/2019 98.30p 98.80p 97.90p 98.40p 1254360
10/12/2019 98.80p 98.80p 97.70p 98.00p 1355990
09/12/2019 98.00p 98.80p 98.00p 98.40p 1701810
06/12/2019 98.40p 98.50p 98.20p 98.30p 2037040
05/12/2019 98.70p 98.70p 98.00p 98.30p 1344860
04/12/2019 99.60p 99.60p 97.90p 98.30p 2883940
03/12/2019 99.60p 100.34p 98.00p 98.20p 840420
02/12/2019 101.00p 101.58p 100.00p 100.40p 1238060
29/11/2019 101.80p 101.80p 100.70p 101.00p 1970360
28/11/2019 101.20p 101.94p 100.80p 101.40p 1599890
27/11/2019 101.20p 101.70p 100.68p 101.40p 2261240
26/11/2019 100.60p 101.40p 100.10p 101.40p 2304420
25/11/2019 99.70p 100.40p 98.77p 100.40p 1874480
22/11/2019 98.00p 99.40p 98.00p 99.40p 1905730
21/11/2019 99.00p 99.00p 98.24p 98.80p 1904720
20/11/2019 99.20p 99.50p 98.30p 99.30p 1459740
19/11/2019 99.10p 99.19p 98.45p 98.80p 891430
18/11/2019 97.60p 98.90p 97.60p 98.70p 876090
15/11/2019 97.80p 98.90p 97.40p 98.90p 867460
14/11/2019 98.20p 98.20p 97.10p 98.00p 866150
13/11/2019 98.30p 98.45p 97.20p 97.70p 1294950
12/11/2019 99.10p 99.10p 97.97p 98.20p 696280
11/11/2019 99.20p 99.20p 98.00p 98.20p 1418560
08/11/2019 99.70p 99.96p 98.59p 99.30p 1704030
07/11/2019 98.50p 100.00p 98.50p 100.00p 1148390
06/11/2019 97.70p 98.30p 97.31p 98.10p 1125170
05/11/2019 98.10p 98.30p 97.70p 98.00p 1427520
04/11/2019 97.90p 97.90p 96.79p 97.40p 3260180
01/11/2019 96.20p 96.99p 96.20p 96.60p 2937830
31/10/2019 96.80p 96.90p 96.36p 96.40p 1935610
30/10/2019 97.00p 97.29p 96.41p 96.50p 1873210
29/10/2019 97.00p 97.79p 96.56p 96.90p 2237560
28/10/2019 96.90p 97.54p 96.50p 97.00p 2169660
25/10/2019 96.30p 97.26p 96.30p 96.70p 1691540
24/10/2019 96.20p 97.00p 96.20p 97.00p 1170620
23/10/2019 96.40p 97.10p 96.40p 96.90p 1608900
22/10/2019 96.50p 98.11p 96.50p 96.50p 3225360
21/10/2019 98.00p 98.24p 96.75p 96.80p 1107560
18/10/2019 97.70p 98.20p 97.25p 97.70p 831960
17/10/2019 98.80p 99.10p 97.72p 98.40p 2442160
16/10/2019 99.00p 99.27p 98.37p 98.80p 1182870
15/10/2019 99.60p 99.80p 98.40p 98.50p 1407790
14/10/2019 99.00p 99.50p 97.90p 99.20p 972530
11/10/2019 99.00p 99.20p 97.20p 99.00p 3075640
10/10/2019 97.90p 99.02p 97.90p 98.60p 1585110
09/10/2019 99.60p 99.80p 98.50p 98.90p 1315130
08/10/2019 99.50p 99.79p 99.00p 99.40p 1715920
07/10/2019 99.20p 99.38p 98.28p 99.00p 927470
04/10/2019 97.40p 99.20p 96.10p 98.80p 2308830
03/10/2019 97.10p 98.26p 95.50p 97.20p 1408230
02/10/2019 99.20p 99.20p 97.10p 97.60p 949100
01/10/2019 98.00p 99.30p 98.00p 98.60p 1469240
30/09/2019 98.50p 98.80p 98.12p 98.80p 1616160
27/09/2019 98.50p 99.40p 98.50p 99.20p 1163250
26/09/2019 97.60p 99.00p 97.60p 98.60p 960820
25/09/2019 97.80p 98.47p 97.05p 97.50p 999470
24/09/2019 100.00p 100.00p 97.70p 97.80p 1795920
23/09/2019 98.10p 99.80p 98.00p 98.60p 2596090
20/09/2019 99.60p 99.80p 98.40p 98.80p 2375690
19/09/2019 99.10p 99.20p 98.40p 98.80p 2134120
18/09/2019 99.90p 99.90p 99.00p 99.30p 833830
17/09/2019 99.40p 99.90p 98.68p 99.20p 1282020
16/09/2019 100.20p 100.46p 99.40p 99.50p 890810
13/09/2019 100.80p 101.00p 100.33p 100.80p 1090120
12/09/2019 101.20p 101.20p 100.40p 101.00p 2870190
11/09/2019 101.40p 101.40p 99.60p 100.40p 742660
10/09/2019 100.20p 100.60p 99.40p 100.00p 1575580
09/09/2019 99.20p 100.80p 99.20p 100.60p 969970
06/09/2019 100.60p 100.80p 100.06p 100.60p 1522680
05/09/2019 101.40p 101.40p 99.30p 100.60p 785320
04/09/2019 100.80p 101.38p 99.80p 100.20p 2217690
03/09/2019 99.20p 100.93p 99.20p 100.20p 1777610
02/09/2019 99.50p 100.45p 99.43p 100.40p 768220
30/08/2019 97.50p 99.90p 97.50p 99.20p 789080
29/08/2019 99.60p 99.60p 98.10p 98.80p 2216090
28/08/2019 97.50p 98.60p 97.50p 98.50p 3393710
27/08/2019 99.00p 99.30p 97.98p 98.40p 1096350
23/08/2019 100.40p 100.61p 98.60p 99.00p 854550
22/08/2019 101.80p 101.80p 99.00p 99.40p 1579640
21/08/2019 99.60p 101.80p 99.60p 101.00p 1660890
20/08/2019 100.00p 101.55p 99.70p 100.60p 996260
19/08/2019 100.40p 101.20p 100.00p 101.00p 1137290
16/08/2019 97.60p 100.00p 97.60p 100.00p 1509770
15/08/2019 98.20p 98.84p 96.66p 98.00p 1747900
14/08/2019 101.00p 101.99p 99.00p 99.00p 1057870
13/08/2019 99.80p 101.60p 99.10p 101.40p 2948540
12/08/2019 102.40p 103.02p 100.59p 100.60p 1472700
09/08/2019 102.00p 102.80p 101.38p 101.80p 1059560
08/08/2019 100.80p 102.20p 100.63p 101.80p 942060
07/08/2019 100.20p 101.20p 99.70p 99.90p 1582540
06/08/2019 99.60p 100.71p 98.84p 99.10p 2215960
05/08/2019 103.80p 103.80p 98.70p 98.70p 2185270
02/08/2019 105.00p 105.00p 102.20p 102.20p 1017510
01/08/2019 106.40p 106.80p 105.00p 105.40p 977050
31/07/2019 107.00p 107.20p 105.86p 106.20p 1357720
30/07/2019 106.20p 107.00p 105.83p 106.60p 1014380
29/07/2019 105.00p 106.20p 104.32p 106.00p 1277090
26/07/2019 103.80p 104.60p 103.60p 104.60p 525380
25/07/2019 104.00p 104.40p 103.40p 103.40p 1605040
24/07/2019 104.20p 104.20p 103.80p 104.00p 1218250
23/07/2019 104.60p 104.60p 103.80p 104.00p 1292400
22/07/2019 105.00p 105.25p 104.20p 104.20p 1130890
19/07/2019 103.60p 105.40p 103.60p 105.00p 972110
18/07/2019 104.00p 104.76p 103.40p 104.40p 775110
17/07/2019 104.40p 105.40p 104.14p 104.60p 900030
16/07/2019 104.00p 105.03p 103.77p 104.60p 1370300
15/07/2019 103.20p 104.04p 103.20p 104.00p 1164060
12/07/2019 102.80p 104.00p 102.74p 103.40p 1162760
11/07/2019 103.20p 103.60p 102.91p 103.00p 1117920
10/07/2019 102.20p 103.40p 102.20p 103.00p 1032520
09/07/2019 102.00p 103.13p 101.60p 102.20p 1036950
08/07/2019 103.20p 103.20p 102.20p 102.60p 1196120
05/07/2019 103.00p 103.15p 102.20p 102.40p 1010110
04/07/2019 102.20p 103.34p 102.16p 102.40p 1114810
03/07/2019 101.40p 103.00p 101.38p 102.20p 1119720
02/07/2019 102.20p 102.60p 100.60p 102.20p 1516280
01/07/2019 101.80p 102.20p 100.75p 101.80p 2210430
28/06/2019 100.00p 100.20p 99.10p 100.20p 841810
27/06/2019 99.20p 99.85p 98.40p 99.40p 1392030
26/06/2019 98.60p 99.36p 98.37p 98.80p 922780
25/06/2019 98.80p 98.80p 98.10p 98.60p 1266770
24/06/2019 99.50p 99.61p 98.43p 99.00p 855760
21/06/2019 99.80p 99.94p 98.51p 98.80p 3566890
20/06/2019 98.30p 100.00p 97.52p 99.70p 2113890
19/06/2019 97.50p 98.95p 97.50p 97.50p 1913310
18/06/2019 96.30p 98.30p 96.10p 98.30p 2242890
17/06/2019 96.10p 96.60p 96.10p 96.30p 763430
14/06/2019 95.70p 96.19p 95.60p 96.00p 1536050
13/06/2019 94.00p 96.30p 94.00p 96.20p 1317270
12/06/2019 93.50p 96.00p 93.50p 96.00p 964280
11/06/2019 94.00p 95.90p 94.00p 95.60p 1761890
10/06/2019 94.00p 95.30p 94.00p 95.10p 955540
07/06/2019 94.20p 94.20p 92.80p 94.00p 1348070
06/06/2019 93.70p 93.85p 93.20p 93.50p 1061220
05/06/2019 93.00p 94.48p 92.90p 93.00p 1515270
04/06/2019 93.50p 94.42p 93.50p 94.10p 1643810
03/06/2019 92.50p 94.50p 92.50p 94.40p 895650
31/05/2019 93.70p 93.70p 92.34p 93.40p 1345320
30/05/2019 91.60p 93.70p 91.60p 93.50p 724160
29/05/2019 91.50p 92.60p 91.50p 92.30p 982970
28/05/2019 93.10p 93.10p 92.04p 92.50p 1981280
24/05/2019 91.50p 92.80p 91.50p 92.60p 638780
23/05/2019 92.30p 92.74p 91.70p 92.00p 790760
22/05/2019 93.40p 93.40p 92.80p 92.80p 2637620
21/05/2019 93.90p 93.90p 92.64p 92.90p 699310
20/05/2019 93.30p 93.91p 92.60p 93.10p 1251740
17/05/2019 94.30p 94.30p 92.80p 93.50p 777800
16/05/2019 92.60p 94.00p 92.60p 93.80p 1747760

*Close Price adjusted for both dividends and splits