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
18/07/2018 54.75p 56.00p 54.01p 55.00p 120789
17/07/2018 54.00p 54.25p 54.00p 54.25p 0
16/07/2018 54.00p 55.50p 53.00p 54.00p 20861
13/07/2018 53.75p 54.63p 52.75p 54.00p 33592
12/07/2018 53.75p 53.75p 52.92p 53.75p 10395
11/07/2018 53.75p 54.35p 52.92p 53.75p 44093
10/07/2018 53.75p 54.72p 52.57p 53.75p 3920
09/07/2018 53.50p 54.93p 52.50p 53.75p 10610
06/07/2018 53.50p 54.67p 52.11p 53.50p 6689
05/07/2018 53.50p 54.60p 52.11p 53.50p 13143
04/07/2018 53.50p 55.00p 53.50p 53.50p 8076
03/07/2018 53.50p 54.60p 52.11p 53.50p 10036
02/07/2018 53.50p 55.00p 52.51p 53.50p 46619
29/06/2018 53.75p 54.93p 53.75p 53.75p 44087
28/06/2018 53.75p 55.00p 53.75p 53.75p 10345
27/06/2018 53.50p 53.75p 52.11p 53.75p 12900
26/06/2018 53.50p 55.00p 53.50p 53.50p 12720
25/06/2018 53.50p 54.60p 52.51p 53.50p 15862
22/06/2018 54.00p 54.60p 52.51p 53.50p 28184
21/06/2018 54.00p 55.50p 54.00p 54.00p 8547
20/06/2018 53.50p 55.10p 53.50p 54.00p 7902
19/06/2018 53.50p 54.10p 52.55p 53.00p 57285
18/06/2018 54.25p 55.09p 53.87p 54.25p 97099
15/06/2018 55.00p 55.09p 54.22p 54.75p 15323
14/06/2018 55.00p 55.10p 54.67p 55.00p 14581
13/06/2018 55.00p 55.10p 55.00p 55.00p 3595
12/06/2018 55.00p 55.00p 54.22p 55.00p 102595
11/06/2018 54.50p 56.00p 54.50p 55.00p 24540
08/06/2018 55.00p 55.00p 54.48p 54.50p 46716
07/06/2018 55.75p 55.75p 55.23p 55.75p 24324
06/06/2018 56.00p 57.50p 55.94p 56.00p 51211
05/06/2018 56.00p 56.00p 55.79p 56.00p 12412
04/06/2018 56.25p 56.25p 55.61p 56.25p 42011
01/06/2018 56.00p 57.17p 55.94p 56.00p 11634
31/05/2018 56.00p 57.50p 54.60p 56.00p 49656
30/05/2018 56.00p 56.00p 55.94p 56.00p 15079
29/05/2018 57.00p 57.00p 54.53p 56.00p 55838
25/05/2018 58.00p 58.00p 58.00p 58.00p 7448
24/05/2018 58.75p 58.75p 58.00p 58.00p 4000
23/05/2018 59.00p 59.00p 58.30p 58.75p 30380
22/05/2018 58.75p 59.93p 57.90p 59.00p 44308
21/05/2018 58.75p 59.93p 57.50p 58.75p 62280
18/05/2018 61.25p 61.25p 58.00p 58.25p 77491
17/05/2018 62.00p 62.32p 61.11p 62.00p 48300
16/05/2018 62.50p 63.00p 61.80p 62.25p 24616
15/05/2018 63.00p 64.00p 63.00p 63.00p 44435
14/05/2018 63.50p 64.89p 63.50p 63.50p 3051
11/05/2018 63.50p 63.75p 63.02p 63.75p 60760
10/05/2018 63.50p 63.50p 63.00p 63.50p 40518
09/05/2018 64.00p 64.00p 63.00p 63.50p 11459
08/05/2018 64.75p 64.75p 62.50p 63.50p 49664
04/05/2018 65.25p 65.25p 63.50p 65.25p 26530
03/05/2018 65.75p 67.00p 64.03p 65.25p 63992
02/05/2018 65.75p 65.75p 64.00p 65.75p 5521
01/05/2018 65.75p 67.50p 65.75p 65.75p 17908
30/04/2018 65.75p 65.75p 64.39p 65.75p 85594
27/04/2018 65.50p 65.75p 64.39p 65.75p 2161
26/04/2018 65.50p 65.50p 65.50p 65.50p 0
25/04/2018 65.75p 65.75p 64.39p 65.50p 6428
24/04/2018 65.75p 65.75p 64.39p 65.75p 7285
23/04/2018 65.75p 65.75p 65.50p 65.75p 1435
20/04/2018 65.75p 65.99p 64.39p 65.75p 6173
19/04/2018 65.75p 65.75p 64.39p 65.75p 8545
18/04/2018 65.75p 65.75p 64.25p 65.75p 23367
17/04/2018 65.75p 65.75p 64.39p 65.75p 377
16/04/2018 66.00p 66.00p 64.80p 65.75p 49153
13/04/2018 66.00p 66.00p 64.50p 66.00p 6661
12/04/2018 66.00p 66.00p 64.00p 66.00p 152086
11/04/2018 66.00p 67.41p 64.83p 66.00p 22392
10/04/2018 66.00p 66.00p 64.83p 66.00p 15760
09/04/2018 66.00p 67.41p 64.50p 66.00p 62014
06/04/2018 65.75p 66.90p 64.50p 66.00p 39697
05/04/2018 65.75p 67.00p 64.80p 66.00p 55672
04/04/2018 66.00p 66.45p 64.35p 65.75p 42838
03/04/2018 66.75p 66.90p 64.50p 66.00p 75469
29/03/2018 67.00p 67.90p 65.01p 66.75p 115138
28/03/2018 67.00p 69.00p 65.51p 67.00p 20839
27/03/2018 66.75p 68.62p 65.76p 67.25p 30536
26/03/2018 66.50p 68.00p 65.00p 66.50p 25132
23/03/2018 67.00p 67.00p 65.51p 66.50p 13855
22/03/2018 68.50p 68.50p 67.00p 68.00p 6751
21/03/2018 69.50p 69.50p 68.25p 68.50p 2344
20/03/2018 69.50p 69.50p 68.09p 69.50p 7468
19/03/2018 71.50p 71.50p 68.09p 69.50p 27684
16/03/2018 71.50p 71.80p 70.00p 71.50p 57786
15/03/2018 71.75p 73.41p 70.38p 71.75p 6277
14/03/2018 72.25p 72.97p 70.83p 71.75p 1823
13/03/2018 71.75p 72.25p 70.83p 72.25p 1644
12/03/2018 71.50p 73.33p 71.00p 71.75p 1441385
09/03/2018 70.50p 72.41p 69.83p 71.00p 19335
08/03/2018 71.00p 73.00p 71.00p 71.00p 27839
07/03/2018 70.50p 71.00p 70.50p 71.00p 1500
06/03/2018 71.00p 71.00p 69.50p 71.00p 16872
05/03/2018 71.00p 71.90p 70.40p 71.00p 9365
02/03/2018 71.00p 71.00p 71.00p 71.00p 0
01/03/2018 71.00p 73.00p 70.58p 71.00p 18608
28/02/2018 71.25p 71.25p 70.50p 71.00p 26370
27/02/2018 71.25p 72.97p 71.25p 71.50p 42999
26/02/2018 71.25p 72.90p 70.43p 71.25p 16251
23/02/2018 70.50p 70.75p 70.41p 70.50p 42200
22/02/2018 70.50p 72.00p 70.41p 70.50p 12388
21/02/2018 70.75p 72.00p 70.40p 70.75p 13350
20/02/2018 70.75p 72.00p 70.10p 70.50p 44840
19/02/2018 70.50p 70.50p 70.50p 70.50p 25000
16/02/2018 70.50p 72.00p 70.11p 70.50p 10739
15/02/2018 70.50p 70.50p 70.10p 70.50p 2756
14/02/2018 70.50p 70.50p 70.00p 70.25p 15279
13/02/2018 70.25p 70.25p 70.00p 70.25p 3000
12/02/2018 69.75p 70.29p 69.75p 70.25p 56096
09/02/2018 69.75p 71.00p 69.75p 69.75p 78778
08/02/2018 70.00p 70.25p 70.00p 70.00p 33645
07/02/2018 68.50p 70.00p 68.50p 70.00p 68334
06/02/2018 68.25p 69.48p 67.50p 68.50p 39559
05/02/2018 70.75p 71.75p 70.50p 70.50p 65307
02/02/2018 71.25p 72.00p 70.75p 70.75p 50612
01/02/2018 71.25p 72.00p 71.25p 71.25p 730126
31/01/2018 70.75p 71.25p 70.38p 71.25p 27079
30/01/2018 70.75p 72.00p 70.70p 70.75p 54502
29/01/2018 70.50p 71.85p 70.13p 71.25p 53579
26/01/2018 70.50p 71.28p 70.20p 70.50p 37423
25/01/2018 69.75p 70.50p 69.70p 70.50p 2938
24/01/2018 70.00p 70.00p 68.50p 69.50p 19957
23/01/2018 70.75p 71.34p 69.50p 70.50p 69108
22/01/2018 70.75p 71.42p 70.42p 70.75p 27085
19/01/2018 70.00p 71.30p 69.60p 70.75p 90428
18/01/2018 70.00p 71.00p 69.33p 70.00p 48845
17/01/2018 70.00p 70.80p 69.55p 70.00p 17203
16/01/2018 70.25p 71.50p 69.63p 70.00p 38958
15/01/2018 70.00p 71.50p 69.00p 70.25p 64672
12/01/2018 70.00p 71.00p 69.50p 70.00p 60998
11/01/2018 70.00p 70.88p 69.22p 70.00p 45518
10/01/2018 70.25p 70.99p 69.52p 70.25p 79135
09/01/2018 70.25p 70.99p 69.52p 70.25p 57772
08/01/2018 68.25p 70.25p 68.25p 70.25p 42210
05/01/2018 68.00p 69.00p 68.00p 68.25p 16413
04/01/2018 68.75p 68.99p 68.40p 68.50p 22740
03/01/2018 67.25p 68.75p 67.25p 68.75p 134263
02/01/2018 67.50p 69.25p 67.00p 67.25p 54992
29/12/2017 66.75p 67.50p 66.75p 67.50p 61456
28/12/2017 66.75p 67.75p 66.30p 67.75p 22006
27/12/2017 65.75p 66.75p 64.78p 66.75p 23127
22/12/2017 65.75p 66.00p 64.50p 65.75p 41860
21/12/2017 65.75p 66.00p 64.78p 65.75p 22438
20/12/2017 65.75p 66.00p 64.78p 65.75p 10973
19/12/2017 65.75p 66.93p 64.78p 65.75p 552
18/12/2017 65.00p 66.50p 64.50p 65.75p 98094
15/12/2017 65.00p 65.10p 64.50p 65.00p 30906
14/12/2017 65.25p 65.50p 64.50p 65.50p 10735
13/12/2017 66.00p 66.29p 66.00p 66.00p 1512
12/12/2017 66.00p 66.30p 64.50p 66.00p 13230
11/12/2017 66.00p 66.60p 64.50p 66.00p 25409
08/12/2017 66.00p 66.00p 65.55p 66.00p 11110
07/12/2017 66.00p 66.00p 64.50p 66.00p 9318
06/12/2017 66.00p 66.60p 64.92p 66.00p 16467
05/12/2017 66.00p 67.47p 64.50p 66.00p 17380
04/12/2017 66.00p 66.00p 64.68p 66.00p 8624
01/12/2017 66.00p 67.50p 65.11p 66.00p 41314
30/11/2017 66.50p 66.80p 66.11p 66.25p 18820
29/11/2017 67.25p 67.50p 66.75p 66.75p 30812
28/11/2017 67.25p 67.50p 67.25p 67.25p 24004
27/11/2017 67.25p 67.50p 67.18p 67.25p 28503
24/11/2017 67.25p 67.50p 67.03p 67.25p 59498
23/11/2017 67.25p 67.47p 67.25p 67.25p 86
22/11/2017 66.00p 67.50p 66.00p 67.25p 39694
21/11/2017 64.75p 65.63p 64.50p 65.63p 15314
20/11/2017 64.63p 65.50p 64.63p 64.75p 36405
17/11/2017 64.38p 65.50p 64.36p 64.63p 135893
16/11/2017 64.13p 65.50p 63.44p 64.38p 116729
15/11/2017 65.50p 65.50p 63.00p 64.00p 42692
14/11/2017 67.00p 67.00p 65.00p 66.13p 18106
13/11/2017 68.00p 68.00p 66.50p 67.00p 207893
10/11/2017 68.88p 68.88p 68.00p 68.00p 20221
09/11/2017 68.88p 69.56p 68.00p 68.88p 25916
08/11/2017 69.00p 69.00p 68.00p 68.88p 11531
07/11/2017 69.00p 69.00p 68.00p 69.00p 32279
06/11/2017 69.25p 69.25p 68.06p 69.00p 5572
03/11/2017 69.00p 69.25p 68.08p 69.25p 27261
02/11/2017 69.75p 69.75p 68.00p 69.00p 85037
01/11/2017 70.50p 71.00p 68.00p 69.63p 110124
31/10/2017 71.00p 71.00p 70.00p 70.50p 51338
30/10/2017 71.25p 71.25p 70.00p 71.00p 7558
27/10/2017 71.75p 71.75p 70.00p 71.38p 33368
26/10/2017 71.63p 72.39p 71.63p 71.75p 2124
25/10/2017 72.00p 72.00p 70.78p 71.63p 44395
24/10/2017 72.00p 72.00p 71.00p 72.00p 14301
23/10/2017 72.50p 72.98p 71.22p 72.00p 45370
20/10/2017 72.50p 72.60p 71.75p 72.50p 67134
19/10/2017 72.50p 73.48p 71.75p 72.50p 8677
18/10/2017 72.50p 72.70p 71.72p 72.50p 55094
17/10/2017 72.50p 72.50p 71.75p 72.50p 42336
16/10/2017 72.50p 73.28p 71.50p 72.50p 22394
13/10/2017 72.50p 72.50p 72.50p 72.50p 26838
12/10/2017 72.50p 72.50p 72.50p 72.50p 26927
11/10/2017 72.50p 72.50p 72.50p 72.50p 11879
10/10/2017 72.50p 72.50p 72.50p 72.50p 70274
09/10/2017 73.25p 73.25p 72.50p 72.50p 16177
06/10/2017 73.00p 73.50p 72.50p 73.25p 54355
05/10/2017 71.25p 72.50p 71.25p 72.50p 38062
04/10/2017 70.50p 71.25p 70.38p 71.25p 48515
03/10/2017 70.38p 70.38p 70.38p 70.38p 52899

*Close Price adjusted for both dividends and splits