JPMorgan Brazil Inv Trust (JPB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Brazil Inv Trust

Date Open High Low Close* Volume
03/01/2013 87.88p 88.50p 87.88p 88.50p 76302
02/01/2013 86.12p 87.75p 85.62p 87.75p 226644
31/12/2012 85.50p 86.00p 85.12p 85.75p 75394
28/12/2012 85.50p 85.99p 85.00p 85.50p 53402
27/12/2012 85.25p 85.75p 84.76p 85.50p 37458
24/12/2012 84.88p 85.00p 84.75p 84.88p 11736
21/12/2012 84.25p 84.88p 84.00p 84.88p 167407
20/12/2012 83.38p 84.49p 83.29p 84.25p 68340
19/12/2012 83.38p 83.48p 83.25p 83.38p 82436
18/12/2012 83.38p 83.40p 83.25p 83.38p 75246
17/12/2012 83.38p 83.50p 83.25p 83.38p 40826
14/12/2012 83.38p 83.49p 83.25p 83.38p 96073
13/12/2012 83.38p 83.49p 83.25p 83.38p 16260
12/12/2012 83.38p 83.44p 83.25p 83.38p 29947
11/12/2012 83.25p 83.49p 83.01p 83.25p 70328
10/12/2012 82.38p 83.32p 82.38p 83.25p 47239
07/12/2012 82.38p 82.49p 81.75p 82.38p 58170
06/12/2012 82.38p 82.89p 81.86p 82.38p 18561
05/12/2012 82.75p 82.75p 81.75p 82.38p 28446
04/12/2012 82.75p 82.99p 82.00p 82.75p 59707
03/12/2012 82.75p 83.00p 82.00p 82.75p 37506
30/11/2012 82.63p 83.30p 82.00p 82.75p 221461
29/11/2012 82.63p 83.30p 81.75p 82.63p 86175
28/11/2012 82.63p 83.32p 81.75p 82.63p 110557
27/11/2012 82.75p 83.24p 81.76p 82.63p 45489
26/11/2012 82.63p 83.25p 82.01p 82.75p 30216
23/11/2012 82.63p 83.00p 81.75p 82.63p 73214
22/11/2012 82.63p 82.64p 81.88p 82.63p 56343
21/11/2012 82.38p 82.65p 81.85p 82.63p 41520
20/11/2012 82.38p 82.90p 81.85p 82.38p 24249
19/11/2012 82.63p 83.00p 81.76p 82.38p 36386
16/11/2012 82.63p 83.39p 81.76p 82.63p 39230
15/11/2012 82.75p 83.32p 81.75p 82.63p 24461
14/11/2012 83.13p 83.27p 82.50p 83.13p 42525
13/11/2012 83.88p 83.89p 82.50p 83.25p 86730
12/11/2012 83.88p 83.90p 83.00p 83.88p 89139
09/11/2012 84.13p 84.40p 83.00p 83.88p 34418
08/11/2012 84.13p 84.40p 83.51p 84.13p 34536
07/11/2012 84.13p 84.75p 83.50p 84.13p 106479
06/11/2012 84.50p 84.97p 83.00p 84.13p 78987
05/11/2012 84.50p 84.97p 84.03p 84.50p 50427
02/11/2012 84.50p 84.99p 84.11p 84.50p 44371
01/11/2012 84.25p 84.50p 84.00p 84.50p 96222
31/10/2012 84.75p 85.20p 84.00p 84.50p 82880
30/10/2012 84.88p 85.20p 84.11p 84.75p 11127
29/10/2012 85.12p 85.65p 84.25p 84.88p 19777
26/10/2012 85.12p 85.84p 84.30p 85.12p 41045
25/10/2012 85.12p 85.87p 84.60p 85.12p 121280
24/10/2012 85.12p 85.12p 84.35p 85.12p 77049
23/10/2012 85.50p 86.24p 84.25p 85.12p 43478
22/10/2012 85.50p 86.40p 84.60p 85.50p 26847
19/10/2012 85.50p 86.40p 84.50p 85.50p 133831
18/10/2012 85.25p 86.40p 84.60p 85.50p 81265
17/10/2012 85.25p 86.00p 84.50p 85.25p 116384
16/10/2012 83.88p 85.25p 83.36p 85.25p 58868
15/10/2012 83.63p 84.49p 83.06p 83.75p 301427
12/10/2012 83.88p 84.25p 83.00p 83.63p 131145
11/10/2012 83.63p 84.05p 82.50p 83.88p 40308
10/10/2012 83.63p 84.05p 83.01p 83.63p 34633
09/10/2012 83.63p 84.05p 83.01p 83.63p 35257
08/10/2012 83.75p 84.23p 83.00p 83.63p 65323
05/10/2012 83.63p 84.23p 83.63p 83.75p 57
04/10/2012 83.63p 84.32p 83.10p 83.63p 35164
03/10/2012 83.63p 84.50p 83.00p 83.63p 55584
02/10/2012 83.63p 84.39p 82.76p 83.63p 70844
01/10/2012 83.63p 84.40p 82.75p 83.63p 43744
28/09/2012 83.63p 83.74p 83.60p 83.63p 23396
27/09/2012 83.63p 83.74p 82.75p 83.63p 22092
26/09/2012 84.25p 84.25p 83.00p 83.63p 9736
25/09/2012 84.25p 84.60p 83.50p 84.25p 26204
24/09/2012 85.25p 85.25p 83.65p 84.25p 42392
21/09/2012 85.25p 85.25p 84.75p 85.25p 21720
20/09/2012 85.25p 85.72p 84.75p 85.25p 10457
19/09/2012 85.75p 85.97p 84.85p 85.25p 51936
18/09/2012 85.75p 85.99p 85.50p 85.75p 118387
17/09/2012 85.75p 86.00p 85.75p 85.75p 24708
14/09/2012 84.50p 86.00p 84.16p 85.75p 77917
13/09/2012 84.50p 84.99p 84.10p 84.50p 17571
12/09/2012 83.00p 84.92p 82.50p 84.50p 41240
11/09/2012 83.00p 84.13p 82.20p 83.00p 277679
10/09/2012 83.00p 83.89p 82.20p 83.00p 32741
07/09/2012 83.00p 84.00p 82.26p 83.00p 23670
06/09/2012 82.25p 83.49p 81.26p 82.75p 12229
05/09/2012 82.25p 83.50p 81.00p 82.25p 88784
04/09/2012 82.50p 82.88p 81.00p 82.25p 47692
03/09/2012 82.75p 83.80p 81.50p 82.50p 29901
31/08/2012 82.75p 83.80p 81.50p 82.75p 20344
30/08/2012 83.25p 83.88p 81.60p 82.75p 19266
29/08/2012 83.25p 84.14p 82.50p 83.25p 50378
28/08/2012 83.25p 84.39p 82.11p 83.25p 67784
24/08/2012 83.25p 84.40p 82.11p 83.25p 61602
23/08/2012 84.00p 84.49p 82.11p 83.25p 142516
22/08/2012 84.00p 84.50p 83.00p 84.00p 47224
21/08/2012 84.00p 84.50p 83.20p 84.00p 24958
20/08/2012 84.13p 85.00p 83.20p 84.00p 179971
17/08/2012 84.00p 85.00p 83.51p 84.13p 41371
16/08/2012 84.00p 85.00p 83.20p 84.00p 65346
15/08/2012 84.00p 84.64p 83.20p 84.00p 2600
14/08/2012 84.00p 84.64p 83.00p 84.00p 44467
13/08/2012 84.25p 84.74p 83.51p 84.00p 52159
10/08/2012 84.00p 84.24p 83.51p 84.00p 9538
09/08/2012 84.25p 84.74p 83.50p 84.25p 66802
08/08/2012 84.00p 84.84p 83.00p 84.00p 27229
07/08/2012 85.75p 85.90p 84.60p 85.25p 79655
06/08/2012 84.25p 85.75p 84.10p 85.75p 59134
03/08/2012 83.00p 84.25p 82.00p 84.25p 13750
02/08/2012 83.00p 83.47p 82.00p 83.00p 120721
01/08/2012 83.13p 83.81p 82.00p 83.00p 41366
31/07/2012 84.25p 84.45p 83.25p 84.25p 97023
30/07/2012 82.50p 84.00p 82.11p 84.00p 41750
27/07/2012 80.00p 82.50p 79.00p 82.50p 59008
26/07/2012 80.00p 80.61p 79.00p 80.00p 37889
25/07/2012 80.00p 80.61p 79.00p 80.00p 8813
24/07/2012 79.75p 80.11p 79.00p 79.75p 19495
23/07/2012 81.00p 81.00p 79.00p 79.75p 37385
20/07/2012 81.75p 81.75p 81.50p 81.75p 166277
19/07/2012 81.50p 81.75p 81.50p 81.75p 58222
18/07/2012 81.25p 81.60p 80.50p 81.25p 8557
17/07/2012 81.63p 81.70p 81.00p 81.25p 53814
16/07/2012 81.63p 82.00p 81.25p 81.63p 74460
13/07/2012 81.38p 81.92p 81.00p 81.88p 43599
12/07/2012 81.75p 81.75p 81.00p 81.38p 69438
11/07/2012 82.63p 83.29p 81.01p 82.25p 13606
10/07/2012 84.00p 84.29p 82.50p 83.00p 66095
09/07/2012 84.63p 84.63p 83.50p 84.00p 27330
06/07/2012 84.38p 84.63p 84.38p 84.63p 10685
05/07/2012 83.75p 83.88p 83.50p 83.88p 343125
04/07/2012 83.25p 83.90p 83.25p 83.75p 686341
03/07/2012 81.88p 82.75p 81.44p 82.75p 122318
02/07/2012 80.87p 82.49p 80.50p 81.88p 69993
29/06/2012 80.50p 81.00p 80.00p 80.37p 42042
28/06/2012 80.87p 81.24p 79.76p 79.87p 11178
27/06/2012 80.87p 81.24p 80.00p 80.87p 14461
26/06/2012 81.12p 81.69p 80.00p 80.87p 26036
25/06/2012 82.25p 82.49p 80.25p 81.12p 78052
22/06/2012 84.00p 84.00p 81.00p 82.25p 104657
21/06/2012 84.50p 84.81p 83.58p 84.50p 157569
20/06/2012 82.88p 84.99p 82.86p 84.50p 56434
19/06/2012 82.25p 82.62p 81.51p 82.50p 42798
18/06/2012 82.25p 82.89p 81.50p 82.25p 95994
15/06/2012 82.50p 82.50p 82.00p 82.25p 71852
14/06/2012 82.50p 82.50p 82.00p 82.50p 54440
13/06/2012 82.63p 83.00p 82.05p 82.50p 46557
12/06/2012 83.00p 83.00p 82.10p 82.63p 132044
11/06/2012 83.38p 84.24p 82.92p 83.38p 101752
08/06/2012 83.50p 84.24p 82.85p 83.38p 46136
07/06/2012 83.25p 84.02p 82.85p 83.50p 15653
06/06/2012 83.25p 83.99p 82.50p 83.25p 17785
01/06/2012 82.50p 83.64p 82.50p 83.25p 53933
31/05/2012 82.38p 82.75p 81.95p 82.38p 28576
30/05/2012 83.75p 84.00p 82.38p 82.38p 12653
29/05/2012 81.75p 84.49p 81.70p 84.13p 100327
28/05/2012 81.00p 82.00p 81.00p 81.75p 51560
25/05/2012 81.00p 82.00p 80.24p 81.00p 37714
24/05/2012 80.50p 81.80p 79.61p 81.00p 26387
23/05/2012 82.25p 82.25p 80.00p 80.50p 245777
22/05/2012 80.62p 83.00p 80.62p 82.50p 95844
21/05/2012 81.50p 81.84p 80.01p 80.62p 208459
18/05/2012 82.25p 82.25p 80.50p 81.50p 372657
17/05/2012 85.00p 85.50p 83.00p 84.00p 89527
16/05/2012 86.25p 86.25p 84.50p 85.25p 39723
15/05/2012 87.75p 88.88p 86.50p 87.25p 134475
14/05/2012 89.50p 90.47p 87.19p 88.00p 59305
11/05/2012 89.50p 90.39p 88.50p 89.50p 58599
10/05/2012 89.50p 90.19p 88.51p 89.50p 44334
09/05/2012 90.75p 91.00p 88.50p 89.50p 40235
08/05/2012 92.00p 92.30p 89.50p 90.75p 48028
04/05/2012 93.50p 94.10p 91.76p 92.00p 29269
03/05/2012 93.50p 94.18p 92.51p 93.50p 78135
02/05/2012 94.00p 94.24p 92.70p 93.50p 30571
01/05/2012 94.00p 94.74p 93.01p 94.00p 17078
30/04/2012 94.13p 94.99p 93.25p 94.00p 89466
27/04/2012 94.50p 95.00p 93.53p 94.13p 106171
26/04/2012 95.25p 96.49p 94.29p 94.50p 30114
25/04/2012 95.25p 96.24p 94.13p 95.25p 32614
24/04/2012 95.63p 96.99p 94.38p 95.25p 61202
23/04/2012 95.88p 96.99p 94.63p 95.63p 33397
20/04/2012 95.88p 96.97p 94.88p 95.88p 28657
19/04/2012 95.88p 97.00p 94.78p 95.88p 18407
18/04/2012 95.75p 97.00p 95.00p 95.88p 54608
17/04/2012 97.00p 97.99p 94.10p 95.75p 102961
16/04/2012 97.50p 98.00p 96.10p 97.00p 65951
13/04/2012 98.50p 99.00p 97.25p 98.12p 50234
12/04/2012 97.75p 99.00p 97.75p 98.12p 100156
11/04/2012 98.25p 98.78p 96.48p 97.75p 88210
10/04/2012 99.00p 100.00p 97.50p 98.25p 114135
05/04/2012 99.00p 100.00p 98.00p 99.00p 95141
04/04/2012 99.75p 100.49p 98.56p 99.00p 64486
03/04/2012 99.75p 100.50p 99.00p 99.75p 56542
02/04/2012 99.75p 100.50p 99.00p 99.75p 91620
30/03/2012 99.75p 100.50p 99.13p 99.75p 90359
29/03/2012 100.00p 100.50p 99.64p 99.75p 46082
28/03/2012 100.00p 100.50p 99.64p 100.00p 26086
27/03/2012 100.00p 100.50p 99.51p 100.13p 189266
26/03/2012 99.75p 100.40p 99.01p 100.00p 67144
23/03/2012 99.75p 100.89p 98.51p 99.75p 37166
22/03/2012 100.25p 100.89p 98.50p 99.75p 114282
21/03/2012 100.25p 100.67p 99.50p 100.25p 47958
20/03/2012 102.50p 102.76p 99.50p 100.25p 135929
19/03/2012 102.75p 103.49p 102.00p 102.75p 93905

*Close Price adjusted for both dividends and splits