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
02/05/2019 64.25p 64.25p 62.50p 64.25p 2920
01/05/2019 64.25p 64.25p 63.00p 64.25p 27168
30/04/2019 64.25p 64.60p 63.00p 64.25p 84622
29/04/2019 64.00p 65.96p 62.00p 64.25p 9076
26/04/2019 64.00p 64.00p 62.04p 64.00p 9860
25/04/2019 64.00p 64.00p 63.24p 64.00p 4774
24/04/2019 64.00p 64.00p 63.24p 64.00p 3748
23/04/2019 64.00p 64.00p 62.25p 64.00p 6336
18/04/2019 63.50p 64.00p 63.24p 64.00p 36876
17/04/2019 63.50p 63.80p 63.24p 63.50p 30246
16/04/2019 64.00p 65.50p 62.84p 63.50p 31223
15/04/2019 64.50p 64.50p 63.90p 64.00p 792
12/04/2019 64.75p 64.75p 64.00p 64.75p 2000
11/04/2019 64.75p 64.75p 64.00p 64.75p 4650
10/04/2019 64.75p 64.75p 63.00p 64.75p 7551
09/04/2019 64.50p 66.47p 63.93p 64.75p 12684
08/04/2019 64.25p 64.50p 63.30p 64.50p 32871
05/04/2019 62.75p 64.25p 62.02p 64.25p 26243
04/04/2019 62.50p 62.50p 62.10p 62.50p 12304
03/04/2019 62.50p 62.50p 62.10p 62.50p 18986
02/04/2019 62.50p 62.50p 61.52p 62.50p 42071
01/04/2019 62.50p 63.00p 61.52p 62.50p 14294
29/03/2019 62.75p 62.75p 61.50p 62.50p 82353
28/03/2019 64.25p 64.25p 62.75p 62.75p 5054
27/03/2019 66.25p 66.25p 64.50p 66.00p 31757
26/03/2019 66.25p 66.25p 65.00p 66.25p 5000
25/03/2019 66.50p 66.50p 65.00p 66.25p 6364
22/03/2019 68.25p 68.25p 66.87p 67.00p 23981
21/03/2019 68.25p 68.77p 66.50p 68.25p 8694
20/03/2019 68.00p 68.77p 66.54p 68.25p 63710
19/03/2019 68.00p 68.60p 66.48p 68.00p 40749
18/03/2019 68.00p 68.60p 66.45p 68.00p 49551
15/03/2019 68.00p 68.00p 66.40p 68.00p 40
14/03/2019 68.00p 68.00p 66.16p 68.00p 25352
13/03/2019 67.50p 68.00p 66.16p 68.00p 1877
12/03/2019 67.50p 67.50p 67.05p 67.50p 1205
11/03/2019 67.00p 67.50p 66.03p 67.50p 110816
08/03/2019 67.50p 67.50p 66.00p 67.00p 117544
07/03/2019 68.00p 68.00p 66.04p 68.00p 25932
06/03/2019 68.00p 68.00p 66.00p 68.00p 13702
05/03/2019 68.00p 68.50p 66.00p 68.00p 15400
04/03/2019 68.00p 68.00p 66.04p 68.00p 18295
01/03/2019 68.00p 68.60p 66.60p 68.00p 6477
28/02/2019 68.25p 68.25p 68.00p 68.00p 25000
27/02/2019 68.25p 68.25p 66.85p 68.25p 4348
26/02/2019 68.50p 68.50p 66.85p 68.25p 1327
25/02/2019 69.00p 69.00p 67.15p 69.00p 7085
22/02/2019 69.00p 69.00p 67.00p 69.00p 24064
21/02/2019 69.75p 69.75p 67.00p 69.00p 27414
20/02/2019 69.75p 69.75p 68.50p 69.75p 25997
19/02/2019 69.75p 69.75p 68.50p 69.75p 24507
18/02/2019 69.75p 70.75p 68.50p 69.75p 19629
15/02/2019 69.75p 69.75p 68.50p 69.75p 13710
14/02/2019 69.75p 69.80p 69.50p 69.75p 95397
13/02/2019 69.75p 69.75p 68.75p 69.75p 17963
12/02/2019 69.00p 70.00p 69.00p 69.25p 6500
11/02/2019 69.00p 71.00p 67.25p 69.00p 13384
08/02/2019 69.00p 69.00p 67.40p 69.00p 25902
07/02/2019 70.00p 70.09p 67.75p 69.25p 43735
06/02/2019 70.50p 72.00p 69.00p 70.50p 20823
05/02/2019 69.50p 72.00p 69.50p 70.50p 32446
04/02/2019 68.00p 70.55p 68.00p 69.50p 63796
01/02/2019 67.75p 68.98p 67.40p 68.00p 22361
31/01/2019 67.75p 67.75p 66.85p 67.75p 376271
30/01/2019 67.50p 67.75p 66.50p 67.75p 19186
29/01/2019 67.75p 68.50p 66.00p 67.50p 45909
28/01/2019 68.25p 68.25p 66.50p 67.75p 12531
25/01/2019 68.25p 68.77p 68.25p 68.25p 4000
24/01/2019 68.50p 68.50p 66.50p 68.25p 20884
23/01/2019 68.50p 68.50p 66.90p 68.50p 3354
22/01/2019 68.50p 69.95p 66.80p 68.50p 15498
21/01/2019 68.50p 69.96p 66.50p 68.50p 63233
18/01/2019 68.25p 69.85p 66.50p 68.25p 15395
17/01/2019 68.25p 69.85p 66.54p 68.25p 44961
16/01/2019 68.25p 71.00p 67.55p 70.00p 24014
15/01/2019 67.50p 69.60p 66.00p 68.25p 17447
14/01/2019 66.50p 68.00p 66.40p 66.50p 34288
11/01/2019 66.50p 67.00p 66.40p 66.50p 59535
10/01/2019 66.50p 67.00p 66.50p 66.50p 49103
09/01/2019 65.50p 67.00p 65.40p 66.50p 45574
08/01/2019 65.00p 66.50p 65.00p 65.50p 13394
07/01/2019 63.50p 67.00p 63.50p 65.00p 127544
04/01/2019 63.00p 65.00p 62.20p 63.50p 64187
03/01/2019 61.50p 64.00p 60.60p 62.75p 80582
02/01/2019 60.75p 62.00p 60.00p 61.00p 7969
31/12/2018 60.75p 61.27p 59.50p 61.00p 11335
28/12/2018 60.00p 60.45p 58.65p 60.25p 42759
27/12/2018 60.00p 60.00p 58.65p 60.00p 10000
24/12/2018 60.00p 60.00p 58.65p 60.00p 5000
21/12/2018 60.00p 60.00p 59.00p 60.00p 5800
20/12/2018 60.00p 60.28p 58.00p 60.00p 3450
19/12/2018 60.00p 60.60p 58.04p 60.00p 51459
18/12/2018 60.00p 60.60p 58.50p 60.00p 18663
17/12/2018 60.00p 60.80p 59.14p 60.00p 52552
14/12/2018 60.00p 60.80p 60.00p 60.00p 7500
13/12/2018 60.00p 60.90p 59.00p 60.25p 28501
12/12/2018 60.00p 60.74p 58.53p 60.25p 131579
11/12/2018 59.75p 60.45p 58.03p 59.75p 2765
10/12/2018 59.75p 60.52p 58.00p 59.75p 28916
07/12/2018 60.00p 60.25p 59.40p 60.25p 1603
06/12/2018 60.50p 60.50p 58.00p 60.00p 69482
05/12/2018 60.50p 60.50p 60.50p 60.50p 0
04/12/2018 60.50p 61.25p 59.48p 60.50p 62203
03/12/2018 60.00p 60.50p 59.00p 60.50p 19091
30/11/2018 59.25p 59.50p 57.98p 59.50p 24865
29/11/2018 59.25p 59.50p 57.98p 59.25p 3224
28/11/2018 59.25p 59.25p 57.50p 59.25p 5000
27/11/2018 59.00p 59.00p 58.50p 58.50p 15772
26/11/2018 59.25p 59.25p 58.50p 59.00p 138100
23/11/2018 59.25p 59.25p 58.50p 59.25p 7311
22/11/2018 59.25p 59.50p 58.66p 59.25p 30914
21/11/2018 59.25p 59.55p 59.25p 59.25p 583
20/11/2018 59.00p 59.00p 58.22p 59.00p 415
19/11/2018 59.00p 60.00p 58.22p 59.00p 28840
16/11/2018 59.00p 59.90p 58.50p 59.00p 52918
15/11/2018 58.50p 59.25p 58.50p 59.00p 5000
14/11/2018 58.50p 58.50p 57.00p 58.50p 41940
13/11/2018 60.00p 60.00p 57.15p 58.50p 197251
12/11/2018 60.00p 60.00p 59.00p 60.00p 78165
09/11/2018 60.25p 60.49p 59.00p 60.00p 18923
08/11/2018 60.75p 60.75p 59.75p 60.75p 19948
07/11/2018 61.50p 61.50p 59.50p 60.75p 54272
06/11/2018 61.50p 61.50p 60.00p 61.50p 13348
05/11/2018 62.50p 63.00p 60.00p 61.50p 53544
02/11/2018 63.00p 63.00p 61.00p 62.50p 13598
01/11/2018 58.00p 62.00p 58.00p 62.00p 39492
31/10/2018 62.00p 62.00p 60.00p 62.00p 20052
30/10/2018 61.50p 62.04p 60.00p 61.50p 58281
29/10/2018 61.25p 63.50p 61.00p 61.50p 141489
26/10/2018 58.25p 58.83p 57.50p 58.25p 35751
25/10/2018 58.25p 58.75p 57.74p 58.75p 10250
24/10/2018 58.25p 58.75p 57.75p 58.75p 6544
23/10/2018 57.75p 58.84p 57.50p 58.25p 5934
22/10/2018 57.75p 58.71p 56.50p 57.75p 31123
19/10/2018 57.75p 57.75p 57.00p 57.75p 7060
18/10/2018 57.75p 58.78p 56.90p 58.00p 37486
17/10/2018 56.75p 59.00p 56.75p 58.00p 80233
16/10/2018 56.00p 56.78p 56.00p 56.00p 35119
15/10/2018 56.00p 56.10p 55.00p 56.00p 22234
12/10/2018 56.50p 56.50p 54.00p 56.00p 39201
11/10/2018 55.50p 56.50p 55.00p 56.50p 38360
10/10/2018 58.00p 58.72p 57.00p 57.00p 108297
09/10/2018 57.50p 59.16p 56.91p 58.50p 30977
08/10/2018 55.50p 57.50p 55.50p 56.50p 48266
05/10/2018 55.50p 55.50p 54.74p 55.50p 28202
04/10/2018 55.50p 55.50p 53.50p 55.25p 25279
03/10/2018 53.50p 57.00p 53.50p 56.00p 61896
02/10/2018 52.50p 53.25p 51.00p 53.25p 21597
01/10/2018 52.50p 54.00p 51.50p 52.75p 18747
28/09/2018 52.50p 52.50p 51.12p 52.50p 8815
27/09/2018 52.50p 54.00p 51.00p 52.50p 22010
26/09/2018 52.50p 52.64p 51.00p 52.50p 18779
25/09/2018 52.50p 52.65p 52.50p 52.50p 12187
24/09/2018 52.00p 52.65p 50.88p 52.50p 31747
21/09/2018 52.00p 52.20p 50.88p 52.00p 107380
20/09/2018 52.00p 52.20p 51.32p 52.00p 10526
19/09/2018 52.00p 52.00p 50.00p 52.00p 15954
18/09/2018 51.50p 51.50p 50.66p 51.50p 5915
17/09/2018 51.75p 51.75p 50.90p 51.50p 27582
14/09/2018 52.00p 52.00p 51.96p 52.00p 946
13/09/2018 52.00p 52.60p 51.78p 52.00p 18221
12/09/2018 51.75p 52.50p 51.75p 51.75p 1872
11/09/2018 51.75p 51.75p 50.00p 51.75p 13415
10/09/2018 51.50p 52.60p 50.00p 51.50p 20100
07/09/2018 52.50p 52.50p 51.32p 51.50p 20867
06/09/2018 53.00p 53.00p 51.00p 52.50p 62947
05/09/2018 53.50p 53.50p 52.00p 53.00p 9335
04/09/2018 54.25p 54.25p 52.50p 54.25p 17213
03/09/2018 54.25p 55.50p 52.35p 53.75p 33625
31/08/2018 56.00p 56.00p 54.00p 54.25p 26772
30/08/2018 57.00p 57.00p 55.00p 56.25p 21157
29/08/2018 57.00p 57.00p 56.99p 57.00p 22914
28/08/2018 57.00p 57.00p 55.00p 57.00p 11587
24/08/2018 57.00p 57.00p 57.00p 57.00p 32461
23/08/2018 57.00p 57.50p 57.00p 57.00p 0
22/08/2018 59.00p 59.00p 56.00p 57.50p 54176
21/08/2018 59.50p 59.50p 59.00p 59.25p 8226
20/08/2018 61.00p 61.00p 59.00p 59.50p 4901
17/08/2018 61.00p 61.61p 61.00p 61.00p 2917
16/08/2018 61.00p 63.00p 61.00p 61.00p 26875
15/08/2018 61.00p 62.00p 59.04p 61.00p 15574
14/08/2018 61.25p 63.00p 59.54p 61.00p 8036
13/08/2018 61.25p 62.65p 60.85p 61.25p 6471
10/08/2018 61.75p 62.00p 60.85p 61.25p 22086
09/08/2018 61.75p 62.98p 61.75p 61.75p 5796
08/08/2018 61.75p 61.75p 61.75p 61.75p 0
07/08/2018 61.75p 62.50p 60.85p 61.75p 27222
06/08/2018 61.50p 63.00p 61.50p 61.75p 8614
03/08/2018 60.50p 60.79p 60.01p 60.75p 16774
02/08/2018 59.50p 60.50p 59.50p 60.50p 6010
01/08/2018 59.00p 60.00p 59.00p 59.50p 66818
31/07/2018 59.00p 59.94p 59.00p 59.00p 16452
30/07/2018 59.00p 59.70p 59.00p 59.00p 37797
27/07/2018 58.25p 60.00p 58.25p 59.00p 31803
26/07/2018 57.75p 58.30p 57.75p 58.00p 26043
25/07/2018 57.50p 58.23p 57.20p 57.75p 38880
24/07/2018 57.50p 58.23p 57.50p 57.50p 3410
23/07/2018 57.25p 57.80p 57.25p 57.50p 10071
20/07/2018 56.00p 57.50p 56.00p 57.00p 44428
19/07/2018 55.00p 57.00p 55.00p 56.00p 21221

*Close Price adjusted for both dividends and splits