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
11/02/2020 77.25p 78.47p 76.25p 77.25p 8397
10/02/2020 77.25p 78.47p 75.78p 77.25p 9421
07/02/2020 77.25p 77.25p 76.76p 77.25p 6738
06/02/2020 77.00p 78.47p 76.76p 77.25p 3056
05/02/2020 77.00p 78.40p 76.44p 77.00p 1525
04/02/2020 76.50p 77.75p 75.63p 77.25p 14224
03/02/2020 77.00p 77.00p 75.00p 76.50p 25222
31/01/2020 77.25p 78.50p 75.74p 77.00p 5301
30/01/2020 77.25p 77.25p 77.25p 77.25p 0
29/01/2020 77.00p 77.25p 75.72p 77.25p 8173
28/01/2020 77.00p 77.00p 75.24p 77.00p 994
27/01/2020 77.50p 78.63p 76.18p 77.00p 18658
24/01/2020 79.00p 80.12p 79.00p 79.00p 607
23/01/2020 79.00p 79.00p 77.00p 79.00p 15866
22/01/2020 79.00p 80.14p 77.67p 79.00p 13645
21/01/2020 78.75p 80.15p 77.58p 78.75p 4547
20/01/2020 77.75p 80.75p 77.75p 79.00p 14640
17/01/2020 77.25p 77.50p 76.30p 77.50p 7839
16/01/2020 77.00p 79.00p 77.00p 77.25p 2244
15/01/2020 77.00p 78.96p 76.30p 77.00p 9443
14/01/2020 75.75p 78.00p 75.37p 77.00p 14638
13/01/2020 75.25p 77.00p 75.25p 75.75p 3070
10/01/2020 75.25p 76.96p 75.25p 75.25p 12881
09/01/2020 75.25p 76.96p 75.00p 75.00p 4716
08/01/2020 74.75p 77.00p 74.75p 75.25p 11832
07/01/2020 74.50p 76.50p 74.50p 74.75p 10724
06/01/2020 74.25p 75.50p 74.25p 75.00p 22246
03/01/2020 74.00p 75.48p 74.00p 74.25p 842
02/01/2020 73.75p 75.50p 73.75p 74.00p 7904
01/01/2020 73.75p 75.29p 73.75p 73.75p 881
31/12/2019 73.75p 75.29p 73.75p 73.75p 881
30/12/2019 74.00p 75.29p 73.50p 74.00p 8601
27/12/2019 73.25p 75.00p 73.25p 73.75p 19135
26/12/2019 72.00p 73.38p 72.00p 73.25p 10751
25/12/2019 72.00p 73.38p 72.00p 73.25p 10751
24/12/2019 72.00p 73.38p 72.00p 73.25p 20908
23/12/2019 71.50p 72.88p 71.00p 72.00p 10943
20/12/2019 69.50p 73.00p 69.50p 71.50p 37425
19/12/2019 69.00p 71.00p 69.00p 69.50p 18949
18/12/2019 69.00p 69.59p 68.00p 69.00p 10498
17/12/2019 69.00p 69.59p 68.25p 69.00p 10398
16/12/2019 69.00p 70.76p 68.25p 69.00p 26467
13/12/2019 69.75p 69.75p 68.00p 69.00p 14327
12/12/2019 69.00p 69.50p 68.12p 69.50p 4062
11/12/2019 69.00p 69.00p 68.85p 69.00p 3383
10/12/2019 68.50p 69.00p 68.50p 69.00p 0
09/12/2019 69.50p 69.82p 68.00p 68.50p 24168
06/12/2019 69.50p 69.50p 68.76p 69.50p 3074
05/12/2019 69.50p 69.50p 69.35p 69.50p 3495
04/12/2019 68.75p 69.50p 67.63p 69.50p 12847
03/12/2019 69.00p 69.00p 68.00p 69.00p 8155
02/12/2019 70.00p 70.00p 68.00p 69.50p 14305
29/11/2019 69.50p 69.50p 68.03p 69.50p 969
28/11/2019 69.50p 69.50p 68.00p 69.50p 7867
27/11/2019 69.50p 69.50p 68.00p 69.50p 27781
26/11/2019 70.00p 70.00p 68.00p 70.00p 5184
25/11/2019 70.00p 70.00p 68.04p 70.00p 2126
22/11/2019 70.00p 70.00p 68.53p 70.00p 69
21/11/2019 70.25p 70.25p 68.50p 70.00p 19150
20/11/2019 70.25p 70.25p 68.50p 70.00p 10852
19/11/2019 70.00p 70.25p 68.50p 70.25p 13895
18/11/2019 69.50p 69.50p 68.75p 69.50p 18385
15/11/2019 70.00p 70.10p 68.00p 69.50p 7707
14/11/2019 70.25p 70.25p 69.00p 70.00p 13198
13/11/2019 70.25p 70.25p 69.52p 70.25p 6000
12/11/2019 70.50p 70.50p 69.63p 70.50p 9311
11/11/2019 70.75p 70.88p 69.42p 70.00p 14977
08/11/2019 70.75p 70.75p 70.00p 70.75p 10323
07/11/2019 70.75p 70.75p 70.07p 70.75p 1689
06/11/2019 70.75p 70.75p 70.07p 70.75p 68
05/11/2019 70.75p 70.75p 70.00p 70.75p 9282
04/11/2019 70.75p 70.75p 70.07p 70.75p 5667
01/11/2019 70.75p 70.75p 70.10p 70.75p 4350
31/10/2019 70.75p 70.75p 70.07p 70.75p 4085
30/10/2019 70.75p 70.75p 70.07p 70.75p 2213
29/10/2019 70.75p 70.75p 70.07p 70.75p 2808
28/10/2019 70.75p 70.75p 70.00p 70.75p 12035
25/10/2019 70.75p 70.75p 70.07p 70.75p 8345
24/10/2019 70.75p 70.75p 70.75p 70.75p 20000
23/10/2019 70.75p 70.75p 70.00p 70.75p 2020
22/10/2019 70.75p 70.75p 69.50p 70.75p 5500
21/10/2019 70.75p 70.75p 69.58p 70.75p 15233
18/10/2019 70.75p 70.75p 69.50p 70.75p 15763
17/10/2019 70.75p 70.75p 70.13p 70.75p 8716
16/10/2019 70.75p 71.12p 70.13p 70.75p 6714
15/10/2019 71.00p 71.48p 70.90p 71.00p 8956
14/10/2019 71.00p 71.20p 70.50p 71.00p 8575
11/10/2019 71.00p 71.20p 70.50p 71.00p 22187
10/10/2019 71.00p 71.29p 70.50p 71.00p 6502
09/10/2019 71.00p 71.94p 70.50p 71.00p 16057
08/10/2019 71.00p 71.00p 71.00p 71.00p 0
07/10/2019 71.00p 71.29p 70.50p 71.00p 9146
04/10/2019 71.00p 71.29p 70.50p 71.00p 1566
03/10/2019 71.00p 71.00p 70.50p 71.00p 16935
02/10/2019 71.25p 71.29p 70.00p 71.00p 4298
01/10/2019 71.25p 71.61p 70.89p 71.25p 8642
30/09/2019 72.25p 72.25p 70.50p 71.25p 20745
27/09/2019 72.25p 72.25p 70.50p 72.25p 6059
26/09/2019 72.00p 72.76p 70.00p 72.25p 11449
25/09/2019 72.00p 72.00p 70.00p 72.00p 26
24/09/2019 72.00p 72.59p 71.20p 72.00p 8496
23/09/2019 71.50p 72.59p 70.60p 72.00p 15390
20/09/2019 71.50p 71.90p 70.90p 71.50p 9390
19/09/2019 71.50p 71.90p 71.50p 71.50p 34
18/09/2019 71.50p 71.90p 70.45p 71.50p 7771
17/09/2019 71.50p 71.50p 70.78p 71.50p 10350
16/09/2019 71.50p 71.60p 70.45p 71.50p 17277
13/09/2019 71.25p 71.50p 70.00p 71.50p 10000
12/09/2019 70.75p 71.38p 69.60p 70.75p 13191
11/09/2019 70.75p 71.38p 69.60p 70.75p 2159
10/09/2019 70.75p 71.38p 69.85p 70.75p 6834
09/09/2019 70.75p 71.60p 70.60p 70.75p 11175
06/09/2019 70.75p 70.75p 69.80p 70.75p 4268
05/09/2019 70.50p 70.75p 69.55p 70.75p 20341
04/09/2019 70.50p 70.50p 69.50p 70.50p 5056
03/09/2019 70.25p 70.25p 69.00p 70.25p 11804
02/09/2019 70.25p 70.50p 69.00p 70.25p 19565
30/08/2019 69.75p 70.50p 69.00p 70.25p 7636
29/08/2019 69.50p 70.25p 69.50p 69.75p 5944
28/08/2019 70.00p 70.00p 68.00p 69.75p 121075
27/08/2019 72.75p 72.75p 69.00p 70.00p 35487
23/08/2019 73.50p 73.50p 71.50p 72.75p 19840
22/08/2019 74.00p 74.00p 73.75p 73.75p 0
21/08/2019 74.75p 74.75p 73.00p 74.75p 4240
20/08/2019 74.50p 74.75p 74.50p 74.75p 21105
19/08/2019 74.50p 74.50p 73.25p 74.50p 7293
16/08/2019 74.50p 74.50p 73.00p 74.50p 15551
15/08/2019 75.50p 76.00p 73.05p 76.00p 17254
14/08/2019 75.50p 75.50p 74.00p 75.50p 36911
13/08/2019 75.00p 75.50p 73.00p 75.50p 7166
12/08/2019 75.50p 76.50p 74.00p 75.50p 16975
09/08/2019 75.50p 76.54p 74.50p 75.50p 20320
08/08/2019 75.00p 75.50p 74.50p 75.50p 8000
07/08/2019 75.00p 75.00p 73.28p 75.00p 1769
06/08/2019 75.50p 76.55p 74.00p 75.50p 6062
05/08/2019 76.00p 77.40p 74.00p 75.50p 9023
02/08/2019 76.00p 76.00p 74.33p 76.00p 7027
01/08/2019 76.00p 76.00p 74.00p 76.00p 13784
31/07/2019 76.00p 76.00p 75.40p 76.00p 12388
30/07/2019 75.50p 77.96p 75.25p 76.00p 21301
29/07/2019 75.50p 76.97p 75.05p 75.50p 6237
26/07/2019 75.50p 76.25p 75.05p 75.50p 23027
25/07/2019 75.50p 76.67p 74.50p 75.50p 4929
24/07/2019 75.50p 75.50p 75.20p 75.50p 4461
23/07/2019 75.50p 76.75p 75.20p 75.50p 17541
22/07/2019 75.50p 76.75p 75.13p 75.50p 46997
19/07/2019 75.50p 76.75p 74.58p 75.50p 30048
18/07/2019 75.50p 76.75p 75.13p 75.50p 14288
17/07/2019 75.50p 77.00p 74.23p 75.50p 5953
16/07/2019 75.50p 77.00p 74.00p 77.00p 24311
15/07/2019 75.00p 77.00p 74.23p 75.50p 57507
12/07/2019 74.50p 76.60p 74.00p 75.00p 59982
11/07/2019 72.50p 75.00p 72.50p 73.75p 23865
10/07/2019 71.75p 74.00p 71.75p 72.25p 39559
09/07/2019 71.75p 73.26p 71.75p 71.75p 27735
08/07/2019 71.25p 73.17p 71.25p 71.50p 34367
05/07/2019 71.25p 72.76p 71.25p 71.50p 18606
04/07/2019 70.50p 73.00p 70.50p 71.25p 42258
03/07/2019 70.50p 72.50p 70.50p 70.50p 27652
02/07/2019 70.50p 71.79p 70.50p 70.50p 12094
01/07/2019 70.50p 71.79p 69.50p 70.50p 17891
28/06/2019 70.50p 71.79p 70.50p 70.50p 12611
27/06/2019 70.50p 70.80p 68.50p 68.50p 5392
26/06/2019 70.50p 71.00p 69.21p 70.50p 24273
25/06/2019 69.50p 71.00p 69.50p 70.50p 5031
24/06/2019 68.75p 70.00p 68.25p 69.50p 38691
21/06/2019 68.75p 70.00p 68.75p 68.75p 7945
20/06/2019 68.25p 70.00p 67.00p 68.75p 15022
19/06/2019 68.25p 69.76p 68.25p 68.25p 2999
18/06/2019 68.25p 68.25p 68.25p 68.25p 6711
17/06/2019 68.25p 69.76p 66.50p 68.25p 31442
14/06/2019 68.25p 69.50p 67.80p 68.25p 6243
13/06/2019 67.00p 69.00p 66.50p 68.25p 33165
12/06/2019 67.00p 68.96p 66.10p 67.50p 6000
11/06/2019 66.50p 68.22p 65.50p 67.00p 37644
10/06/2019 66.25p 68.22p 65.50p 66.50p 24059
07/06/2019 66.00p 67.72p 65.10p 66.25p 8337
06/06/2019 66.00p 67.20p 65.00p 66.00p 39562
05/06/2019 66.00p 66.00p 65.00p 66.00p 10513
04/06/2019 65.50p 66.10p 64.56p 65.75p 10202
03/06/2019 65.50p 67.50p 65.50p 65.50p 8307
31/05/2019 65.50p 65.50p 64.00p 65.50p 23755
30/05/2019 65.50p 66.70p 64.30p 65.50p 30029
29/05/2019 65.50p 66.70p 65.50p 65.50p 737
28/05/2019 65.25p 65.99p 64.00p 65.50p 3013
24/05/2019 65.00p 65.30p 63.71p 65.00p 23534
23/05/2019 65.00p 65.30p 63.75p 65.00p 21962
22/05/2019 64.75p 65.25p 64.75p 65.25p 31271
21/05/2019 64.75p 65.24p 64.00p 64.75p 12150
20/05/2019 65.00p 65.00p 64.10p 64.75p 4654
17/05/2019 65.00p 65.00p 63.28p 65.00p 20369
16/05/2019 65.00p 66.72p 63.13p 65.00p 19010
15/05/2019 65.00p 65.36p 63.00p 65.00p 11752
14/05/2019 64.50p 64.75p 64.29p 64.75p 22969
13/05/2019 64.50p 65.70p 64.29p 64.50p 37576
10/05/2019 64.50p 65.97p 64.50p 64.50p 36454
09/05/2019 64.25p 65.97p 64.00p 64.50p 7412
08/05/2019 63.75p 65.00p 63.75p 64.25p 52307
07/05/2019 64.25p 65.14p 64.00p 64.25p 24959
03/05/2019 64.25p 64.25p 63.10p 64.25p 55930

*Close Price adjusted for both dividends and splits