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
06/06/2011 105.00p 105.75p 104.70p 105.38p 52162
03/06/2011 104.38p 105.50p 104.10p 105.12p 70456
02/06/2011 104.38p 104.49p 104.00p 104.38p 44542
01/06/2011 104.00p 104.74p 103.51p 104.50p 49879
31/05/2011 104.00p 104.24p 103.50p 104.00p 37146
27/05/2011 104.25p 104.74p 103.50p 104.00p 97375
26/05/2011 104.25p 104.74p 103.51p 104.25p 17642
25/05/2011 104.50p 105.00p 103.66p 104.25p 39341
24/05/2011 104.75p 105.64p 103.60p 104.88p 19095
23/05/2011 106.00p 106.90p 103.50p 104.62p 75247
20/05/2011 106.00p 107.00p 105.01p 106.12p 63144
19/05/2011 105.75p 106.80p 104.51p 106.00p 72832
18/05/2011 104.75p 106.00p 104.25p 105.75p 102909
17/05/2011 104.50p 105.24p 103.60p 104.50p 88964
16/05/2011 105.25p 105.89p 103.50p 104.50p 142901
13/05/2011 105.50p 106.50p 104.50p 105.25p 97188
12/05/2011 106.62p 106.70p 104.50p 105.50p 63943
11/05/2011 106.88p 107.70p 106.38p 107.12p 57563
10/05/2011 106.88p 107.50p 106.31p 106.88p 165667
09/05/2011 107.12p 107.49p 106.00p 106.88p 47857
06/05/2011 108.25p 108.25p 106.00p 107.12p 100867
05/05/2011 108.75p 109.49p 107.50p 108.25p 10439
04/05/2011 110.75p 111.00p 108.00p 109.25p 45526
03/05/2011 111.50p 112.00p 110.00p 111.50p 93308
28/04/2011 112.50p 112.89p 111.25p 111.50p 61411
27/04/2011 112.50p 112.89p 112.49p 112.50p 44364
26/04/2011 112.75p 113.21p 112.00p 112.50p 54487
21/04/2011 112.75p 113.40p 112.00p 112.75p 44797
20/04/2011 112.37p 112.90p 112.00p 112.75p 59352
19/04/2011 112.37p 112.49p 111.75p 112.37p 9616
18/04/2011 112.75p 113.50p 112.25p 112.37p 80128
15/04/2011 112.75p 113.14p 112.25p 112.75p 24816
14/04/2011 112.75p 113.15p 112.00p 112.75p 25440
13/04/2011 112.75p 113.21p 112.00p 112.75p 25305
12/04/2011 113.50p 113.74p 111.50p 112.75p 79133
11/04/2011 113.50p 113.90p 113.00p 113.50p 30531
08/04/2011 111.75p 114.00p 111.62p 113.50p 69901
07/04/2011 111.75p 112.00p 111.62p 111.75p 52689
06/04/2011 111.75p 112.00p 111.62p 111.75p 147161
05/04/2011 111.75p 112.00p 111.61p 111.75p 95499
04/04/2011 111.50p 112.00p 111.01p 111.75p 156860
01/04/2011 110.25p 111.25p 109.58p 111.13p 249809
31/03/2011 109.50p 110.35p 109.50p 110.00p 173502
30/03/2011 109.50p 110.00p 109.00p 109.50p 142228
29/03/2011 109.38p 110.00p 108.87p 109.50p 25218
28/03/2011 109.00p 109.99p 108.75p 109.38p 163659
25/03/2011 107.75p 110.00p 107.75p 109.00p 86791
24/03/2011 106.62p 108.00p 106.36p 107.75p 47037
23/03/2011 106.25p 107.00p 106.11p 106.62p 63998
22/03/2011 106.25p 107.50p 106.25p 106.25p 44121
21/03/2011 105.25p 106.50p 105.25p 106.00p 43470
18/03/2011 104.25p 105.50p 104.25p 105.25p 38823
17/03/2011 103.00p 104.50p 102.20p 104.25p 61336
16/03/2011 102.25p 104.00p 102.10p 103.00p 77582
15/03/2011 102.50p 102.90p 100.50p 102.25p 120180
14/03/2011 104.38p 105.49p 103.50p 104.00p 75784
11/03/2011 106.88p 106.88p 104.00p 104.75p 39298
10/03/2011 107.62p 107.90p 106.88p 106.88p 9463
09/03/2011 108.38p 109.25p 107.68p 107.75p 23893
08/03/2011 108.25p 109.24p 107.66p 108.38p 6577
07/03/2011 108.50p 109.24p 107.25p 108.25p 76141
04/03/2011 106.25p 109.24p 107.61p 108.50p 35826
03/03/2011 105.75p 106.45p 105.66p 106.25p 8108
02/03/2011 107.00p 106.39p 104.51p 105.50p 43119
01/03/2011 107.00p 108.50p 106.50p 107.25p 46855
28/02/2011 105.50p 106.89p 105.12p 106.25p 88673
25/02/2011 105.25p 105.95p 105.00p 105.50p 16977
24/02/2011 104.50p 105.25p 104.00p 105.25p 115599
23/02/2011 106.12p 106.39p 104.00p 104.50p 38808
22/02/2011 108.25p 108.50p 106.00p 106.62p 173888
21/02/2011 108.88p 109.50p 108.25p 108.50p 178211
18/02/2011 108.75p 109.50p 108.11p 108.88p 73271
17/02/2011 109.38p 110.50p 109.25p 109.25p 73941
16/02/2011 107.50p 109.50p 108.00p 108.88p 88347
15/02/2011 107.25p 108.40p 106.60p 107.50p 89296
14/02/2011 104.50p 106.89p 104.01p 106.75p 121584
11/02/2011 103.49p 104.50p 101.00p 104.50p 114128
10/02/2011 103.10p 104.70p 101.00p 103.25p 253557
09/02/2011 104.00p 105.74p 103.00p 105.00p 70628
08/02/2011 105.53p 105.74p 103.70p 105.00p 417345
07/02/2011 107.76p 107.76p 103.20p 104.75p 183342
04/02/2011 109.25p 109.25p 107.50p 108.25p 93431
03/02/2011 109.25p 109.50p 107.60p 108.50p 136749
02/02/2011 110.40p 110.50p 108.50p 109.00p 313506
01/02/2011 111.25p 111.39p 109.50p 110.25p 249804
31/01/2011 113.00p 113.49p 111.00p 111.75p 64796
28/01/2011 114.50p 114.50p 113.50p 113.50p 92834
27/01/2011 114.75p 115.50p 114.51p 114.75p 23788
26/01/2011 115.00p 115.50p 114.50p 114.75p 51764
25/01/2011 115.00p 115.75p 114.50p 115.00p 52066
24/01/2011 115.00p 115.24p 114.00p 115.00p 78127
21/01/2011 116.25p 116.30p 114.75p 115.00p 67408
20/01/2011 118.00p 118.39p 115.00p 116.00p 129468
19/01/2011 119.00p 119.75p 118.01p 119.00p 55134
18/01/2011 119.25p 120.19p 118.06p 119.00p 59900
17/01/2011 118.26p 120.19p 118.26p 119.25p 66020
14/01/2011 120.45p 120.45p 118.00p 119.25p 66509
13/01/2011 118.75p 120.45p 118.75p 119.75p 52382
12/01/2011 118.40p 119.50p 118.00p 119.50p 585093
11/01/2011 118.49p 118.50p 118.10p 118.25p 174754
10/01/2011 119.75p 119.75p 118.25p 118.25p 81936
07/01/2011 120.50p 121.00p 119.75p 119.75p 34825
06/01/2011 120.25p 121.75p 119.50p 120.50p 110036
05/01/2011 120.00p 121.00p 119.20p 120.25p 55835
04/01/2011 119.25p 120.75p 118.56p 120.00p 114761
31/12/2010 117.25p 118.83p 117.25p 118.25p 29024
30/12/2010 116.50p 117.25p 114.50p 117.00p 137820
29/12/2010 116.50p 117.25p 114.50p 116.50p 29013
24/12/2010 116.50p 117.02p 115.55p 116.50p 24545
23/12/2010 116.50p 117.50p 114.50p 116.50p 101255
22/12/2010 116.50p 117.14p 115.62p 116.50p 32273
21/12/2010 115.50p 117.44p 115.01p 116.50p 122914
20/12/2010 115.50p 116.75p 115.01p 115.50p 631096
17/12/2010 115.50p 116.75p 115.26p 115.50p 60544
16/12/2010 115.75p 116.00p 115.37p 115.50p 1592034
15/12/2010 115.75p 117.00p 114.50p 115.75p 97896
14/12/2010 121.25p 121.25p 115.75p 115.75p 157196
13/12/2010 121.25p 121.89p 120.25p 121.25p 54318
10/12/2010 121.25p 122.00p 120.40p 121.25p 66749
09/12/2010 121.00p 122.00p 120.20p 121.25p 96129
08/12/2010 119.50p 121.50p 119.01p 121.00p 140683
07/12/2010 118.25p 120.50p 118.25p 119.50p 108389
06/12/2010 117.25p 119.00p 117.00p 118.25p 157655
03/12/2010 116.75p 118.25p 116.75p 117.00p 42814
02/12/2010 116.50p 118.00p 116.33p 116.75p 90036
01/12/2010 115.75p 117.25p 115.26p 116.25p 175864
30/11/2010 116.25p 117.00p 115.36p 115.75p 174464
29/11/2010 116.50p 117.75p 116.00p 116.25p 88443
26/11/2010 116.50p 117.75p 116.06p 116.25p 92739
25/11/2010 115.75p 117.25p 115.50p 116.50p 82188
24/11/2010 115.75p 116.75p 115.50p 115.75p 107846
23/11/2010 118.00p 119.00p 115.60p 115.75p 171285
22/11/2010 117.75p 119.50p 117.60p 118.00p 126486
19/11/2010 117.75p 119.00p 116.50p 117.50p 158758
18/11/2010 115.25p 118.75p 114.86p 117.25p 211747
17/11/2010 114.75p 115.25p 111.50p 115.25p 116508
16/11/2010 117.25p 117.25p 114.69p 114.75p 158435
15/11/2010 120.25p 120.25p 118.00p 118.25p 52960
12/11/2010 123.75p 124.00p 120.25p 120.25p 97562
11/11/2010 123.75p 125.25p 123.53p 123.75p 37794
10/11/2010 125.50p 125.50p 123.75p 123.75p 42901
09/11/2010 124.50p 127.00p 124.06p 125.50p 215337
08/11/2010 123.00p 125.25p 123.00p 124.25p 166261
05/11/2010 122.50p 124.50p 122.50p 123.00p 63616
04/11/2010 120.75p 123.75p 120.36p 122.25p 120370
03/11/2010 120.50p 123.00p 120.40p 120.75p 161661
02/11/2010 119.75p 123.50p 119.65p 120.25p 150510
01/11/2010 119.75p 121.00p 119.75p 119.75p 216406
29/10/2010 119.75p 123.50p 119.75p 119.75p 60102
28/10/2010 120.25p 123.50p 119.58p 120.00p 63317
27/10/2010 123.25p 123.50p 120.25p 120.25p 181628
26/10/2010 123.50p 124.75p 123.01p 123.50p 56957
25/10/2010 124.00p 125.00p 123.25p 123.50p 90216
22/10/2010 123.25p 125.50p 122.75p 124.00p 319458
21/10/2010 121.50p 123.75p 121.01p 122.50p 269719
20/10/2010 121.25p 121.62p 120.75p 121.25p 106807
19/10/2010 121.00p 122.25p 120.11p 121.25p 565969
18/10/2010 120.25p 125.00p 120.25p 121.00p 295058
15/10/2010 119.75p 121.00p 119.25p 120.25p 985201
14/10/2010 118.25p 120.50p 118.25p 119.50p 155123
13/10/2010 116.00p 119.25p 116.00p 118.25p 141044
12/10/2010 115.00p 117.00p 115.00p 116.00p 118231
11/10/2010 114.25p 116.25p 114.25p 115.00p 236399
08/10/2010 114.25p 116.75p 114.11p 114.25p 114683
07/10/2010 114.00p 115.75p 113.60p 114.25p 74820
06/10/2010 114.50p 115.25p 113.97p 114.00p 118916
05/10/2010 114.00p 115.25p 113.75p 114.00p 3124013
04/10/2010 114.25p 116.75p 114.25p 114.25p 234950
01/10/2010 114.25p 115.75p 114.11p 114.25p 197936
30/09/2010 114.25p 115.75p 114.25p 114.25p 156925
29/09/2010 113.75p 115.75p 113.75p 114.25p 74371
28/09/2010 114.50p 116.75p 113.61p 113.75p 54814
27/09/2010 114.25p 116.00p 114.20p 114.50p 189124
24/09/2010 114.25p 116.75p 114.03p 114.25p 80176
23/09/2010 114.50p 118.50p 114.00p 114.25p 98307
22/09/2010 114.50p 118.50p 114.03p 114.50p 120876
21/09/2010 115.00p 118.50p 114.00p 114.50p 328929
20/09/2010 114.25p 118.50p 113.61p 115.00p 264680
17/09/2010 111.75p 115.00p 110.50p 113.75p 244017
16/09/2010 110.75p 112.50p 110.75p 111.00p 151489
15/09/2010 110.50p 112.25p 109.50p 110.75p 158333
14/09/2010 110.25p 111.75p 109.75p 110.25p 113555
13/09/2010 108.75p 111.50p 108.75p 110.00p 395501
10/09/2010 107.75p 109.00p 105.50p 108.25p 90537
09/09/2010 107.50p 109.25p 107.25p 107.75p 53977
08/09/2010 106.50p 108.75p 106.50p 107.25p 128182
07/09/2010 106.50p 107.75p 106.26p 106.50p 66263
06/09/2010 105.00p 107.75p 104.75p 106.25p 155721
03/09/2010 104.00p 105.75p 103.75p 104.50p 39793
02/09/2010 103.75p 105.25p 103.75p 104.00p 69929
01/09/2010 103.25p 105.25p 103.03p 103.75p 107463
31/08/2010 103.25p 104.75p 103.00p 103.25p 27507
27/08/2010 103.25p 104.75p 102.75p 103.25p 384431
26/08/2010 103.25p 104.75p 103.24p 103.25p 5602
25/08/2010 103.25p 104.75p 103.11p 103.25p 27341
24/08/2010 103.00p 104.50p 103.00p 103.25p 71323
23/08/2010 103.25p 104.75p 103.25p 103.25p 30064
20/08/2010 103.25p 104.50p 102.86p 103.25p 33408
19/08/2010 103.00p 104.50p 102.50p 103.25p 392759
18/08/2010 103.00p 104.50p 103.00p 103.00p 10500

*Close Price adjusted for both dividends and splits