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
02/10/2017 70.38p 70.38p 70.38p 70.38p 143488
29/09/2017 70.50p 70.50p 70.38p 70.38p 38194
28/09/2017 70.50p 70.50p 70.50p 70.50p 129469
27/09/2017 70.88p 70.88p 70.50p 70.50p 36754
26/09/2017 70.88p 70.88p 70.88p 70.88p 41581
25/09/2017 70.88p 70.88p 70.88p 70.88p 40294
22/09/2017 70.88p 70.88p 70.88p 70.88p 156316
21/09/2017 70.88p 70.88p 70.88p 70.88p 72100
20/09/2017 71.13p 71.13p 70.88p 70.88p 12033
19/09/2017 71.13p 71.13p 71.13p 71.13p 61664
18/09/2017 70.75p 71.13p 70.75p 71.13p 115579
15/09/2017 71.00p 71.00p 70.75p 70.75p 44981
14/09/2017 71.25p 71.25p 71.00p 71.00p 37082
13/09/2017 71.25p 71.25p 71.25p 71.25p 39640
12/09/2017 71.25p 71.25p 71.25p 71.25p 152476
11/09/2017 71.00p 71.50p 71.00p 71.25p 26719
08/09/2017 71.00p 71.00p 71.00p 71.00p 64188
07/09/2017 70.25p 71.00p 70.25p 71.00p 105620
06/09/2017 69.75p 70.25p 69.75p 70.25p 112248
05/09/2017 68.50p 69.75p 68.50p 69.75p 90977
04/09/2017 68.50p 68.50p 68.50p 68.50p 14460
01/09/2017 68.25p 68.50p 68.25p 68.50p 34304
31/08/2017 68.25p 68.25p 68.25p 68.25p 30908
30/08/2017 68.25p 68.25p 68.25p 68.25p 3430
29/08/2017 68.50p 68.50p 68.25p 68.25p 62754
25/08/2017 68.50p 68.75p 68.50p 68.50p 57449
24/08/2017 67.12p 68.75p 67.12p 68.75p 5000
23/08/2017 67.00p 67.50p 67.00p 67.50p 21067
22/08/2017 67.00p 67.00p 67.00p 67.00p 14772
21/08/2017 66.75p 67.00p 66.50p 67.00p 5000
18/08/2017 66.62p 66.75p 66.62p 66.75p 18220
17/08/2017 66.00p 66.75p 65.75p 66.75p 23612
16/08/2017 65.75p 66.00p 65.75p 66.00p 47272
15/08/2017 65.25p 65.75p 65.13p 65.75p 57348
14/08/2017 64.88p 65.25p 64.75p 65.25p 17282
11/08/2017 64.75p 65.88p 64.75p 64.75p 23151
10/08/2017 65.63p 65.88p 65.63p 65.88p 6252
09/08/2017 65.63p 65.88p 65.38p 65.63p 133597
08/08/2017 65.25p 65.88p 65.25p 65.88p 9409
07/08/2017 64.75p 65.25p 64.75p 65.25p 9600
04/08/2017 64.75p 64.75p 64.75p 64.75p 29651
03/08/2017 64.75p 64.75p 64.75p 64.75p 6568
02/08/2017 64.75p 64.75p 64.75p 64.75p 201275
01/08/2017 64.75p 64.75p 64.75p 64.75p 12846
31/07/2017 64.75p 64.75p 64.75p 64.75p 37357
28/07/2017 64.88p 64.88p 64.75p 64.75p 46410
27/07/2017 64.88p 64.88p 64.88p 64.88p 18058
26/07/2017 64.88p 64.88p 64.88p 64.88p 90944
25/07/2017 64.63p 64.88p 64.63p 64.88p 29586
24/07/2017 64.50p 64.63p 64.25p 64.63p 184074
21/07/2017 62.88p 64.25p 62.88p 64.25p 49197
20/07/2017 62.88p 62.88p 62.88p 62.88p 86812
19/07/2017 62.88p 62.88p 62.88p 62.88p 121507
18/07/2017 62.88p 63.00p 62.88p 62.88p 21842
17/07/2017 62.75p 63.00p 62.75p 63.00p 8021
14/07/2017 62.75p 62.75p 62.75p 62.75p 5592
13/07/2017 62.25p 62.75p 62.25p 62.75p 37417
12/07/2017 61.50p 62.25p 61.50p 62.25p 52508
11/07/2017 60.37p 61.50p 60.25p 61.50p 61016
10/07/2017 60.12p 60.25p 60.12p 60.25p 60996
07/07/2017 60.50p 60.50p 60.12p 60.12p 7029
06/07/2017 59.88p 60.50p 59.88p 60.50p 28130
05/07/2017 60.12p 60.12p 59.88p 59.88p 13399
04/07/2017 60.12p 60.12p 60.00p 60.12p 66822
03/07/2017 60.00p 60.12p 60.00p 60.00p 27288
30/06/2017 60.25p 60.50p 60.00p 60.12p 59752
29/06/2017 60.50p 60.50p 60.37p 60.50p 86585
28/06/2017 60.50p 60.62p 60.37p 60.37p 13885
27/06/2017 60.50p 60.62p 60.50p 60.62p 58014
26/06/2017 60.50p 60.62p 60.50p 60.50p 45046
23/06/2017 61.25p 61.25p 60.62p 60.62p 85601
22/06/2017 61.50p 61.75p 61.25p 61.25p 0
21/06/2017 61.75p 61.75p 61.75p 61.75p 0
20/06/2017 61.25p 61.75p 61.25p 61.75p 0
19/06/2017 61.25p 61.25p 61.25p 61.25p 0
16/06/2017 61.25p 61.89p 60.50p 61.25p 22166
15/06/2017 61.50p 61.50p 60.50p 60.87p 33004
14/06/2017 61.00p 61.50p 61.00p 61.50p 4999
13/06/2017 61.50p 61.50p 60.00p 61.25p 32948
12/06/2017 61.62p 62.00p 60.50p 61.50p 37473
09/06/2017 61.50p 62.50p 60.75p 61.62p 70034
08/06/2017 61.25p 61.37p 60.00p 61.25p 46034
07/06/2017 61.25p 61.30p 60.00p 61.25p 21938
06/06/2017 61.25p 61.37p 60.00p 61.25p 36591
05/06/2017 61.37p 61.51p 60.00p 61.25p 57257
02/06/2017 62.50p 62.50p 60.00p 61.37p 111219
01/06/2017 62.50p 62.89p 62.00p 62.37p 73600
31/05/2017 62.12p 63.00p 61.75p 62.50p 21768
30/05/2017 61.50p 63.00p 61.25p 62.12p 76919
26/05/2017 61.50p 62.00p 61.00p 61.50p 196012
25/05/2017 61.50p 61.50p 61.00p 61.50p 61082
24/05/2017 61.50p 61.50p 61.00p 61.50p 11780
23/05/2017 61.50p 61.50p 61.00p 61.50p 112605
22/05/2017 61.50p 62.00p 61.00p 61.50p 98702
19/05/2017 61.50p 61.50p 61.00p 61.50p 124118
18/05/2017 66.62p 66.62p 59.00p 61.50p 312908
17/05/2017 67.25p 68.00p 67.10p 67.50p 118803
16/05/2017 66.25p 67.25p 66.25p 66.87p 79230
15/05/2017 66.00p 67.00p 65.61p 66.13p 167260
12/05/2017 65.00p 65.89p 64.80p 65.50p 49099
11/05/2017 64.63p 65.00p 64.00p 65.00p 12679
10/05/2017 63.88p 64.63p 63.17p 64.63p 23662
09/05/2017 63.88p 63.88p 63.17p 63.88p 59972
08/05/2017 63.88p 63.88p 63.00p 63.88p 95579
05/05/2017 64.50p 64.50p 63.00p 63.88p 22123
04/05/2017 64.50p 64.75p 63.70p 64.75p 31821
03/05/2017 64.50p 64.50p 63.70p 64.50p 561863
02/05/2017 63.75p 65.00p 63.50p 64.50p 75144
28/04/2017 64.25p 64.25p 62.50p 63.75p 100409
27/04/2017 64.25p 64.25p 63.65p 64.25p 942
26/04/2017 64.75p 64.75p 63.50p 64.25p 84918
25/04/2017 64.75p 65.40p 63.50p 64.75p 11887
24/04/2017 64.38p 64.75p 63.50p 64.75p 47547
21/04/2017 64.38p 64.70p 63.48p 64.38p 11507
20/04/2017 64.38p 64.38p 63.48p 64.38p 22692
19/04/2017 64.75p 64.78p 63.50p 64.50p 52092
18/04/2017 64.75p 65.60p 64.00p 64.75p 82637
13/04/2017 64.63p 64.65p 63.25p 64.63p 43446
12/04/2017 64.63p 64.63p 63.25p 64.63p 40310
11/04/2017 64.25p 65.00p 63.25p 64.63p 71944
10/04/2017 64.25p 64.35p 63.80p 64.25p 14770
07/04/2017 64.25p 64.37p 63.34p 64.25p 75219
06/04/2017 64.75p 64.78p 63.55p 64.50p 77837
05/04/2017 64.25p 66.00p 63.70p 64.75p 130794
04/04/2017 64.25p 64.36p 63.00p 64.25p 48512
03/04/2017 64.25p 65.50p 63.00p 64.25p 109173
31/03/2017 64.25p 64.37p 63.00p 64.25p 225404
30/03/2017 64.25p 65.25p 63.00p 64.25p 34069
29/03/2017 64.00p 64.13p 63.00p 64.13p 288293
28/03/2017 63.88p 63.90p 62.75p 63.88p 23092
27/03/2017 64.13p 64.13p 63.00p 63.75p 45860
24/03/2017 64.25p 64.25p 63.00p 64.25p 39712
23/03/2017 64.25p 64.27p 63.52p 64.25p 7690
22/03/2017 66.00p 66.00p 63.50p 64.25p 98160
21/03/2017 67.00p 67.00p 66.00p 66.75p 10716
20/03/2017 67.12p 67.12p 65.50p 67.00p 56287
17/03/2017 67.25p 67.25p 65.50p 67.25p 66126
16/03/2017 66.50p 67.25p 65.25p 67.25p 130666
15/03/2017 66.50p 66.53p 65.25p 66.50p 36352
14/03/2017 66.37p 66.54p 65.28p 66.50p 56311
13/03/2017 66.25p 66.55p 65.33p 66.37p 54433
10/03/2017 66.37p 66.37p 65.25p 66.13p 54220
09/03/2017 67.50p 67.50p 65.25p 66.37p 75095
08/03/2017 67.62p 67.75p 66.52p 67.62p 42420
07/03/2017 68.00p 68.20p 66.62p 67.75p 15532
06/03/2017 68.00p 68.78p 67.00p 68.00p 30626
03/03/2017 68.75p 69.50p 67.25p 68.00p 113559
02/03/2017 68.75p 69.63p 67.50p 68.75p 13096
01/03/2017 69.00p 69.73p 68.00p 68.75p 8728
28/02/2017 69.63p 69.86p 68.00p 69.25p 62417
27/02/2017 70.00p 70.50p 68.75p 69.63p 68666
24/02/2017 70.13p 70.50p 69.00p 70.00p 82804
23/02/2017 70.38p 71.50p 69.00p 70.13p 126608
22/02/2017 68.88p 71.50p 68.11p 70.25p 170857
21/02/2017 68.00p 69.75p 67.50p 68.50p 51360
20/02/2017 67.75p 69.00p 67.12p 68.00p 53548
17/02/2017 67.00p 68.00p 66.22p 67.75p 62500
16/02/2017 66.37p 68.50p 66.31p 67.00p 82025
15/02/2017 64.63p 67.00p 64.51p 66.25p 136194
14/02/2017 64.38p 64.94p 63.94p 64.50p 124928
13/02/2017 64.13p 64.84p 63.25p 64.25p 145510
10/02/2017 63.75p 64.26p 63.00p 64.13p 337097
09/02/2017 63.75p 64.26p 63.00p 63.75p 24725
08/02/2017 64.00p 64.10p 63.00p 63.75p 39798
07/02/2017 63.75p 64.20p 63.00p 64.00p 54513
06/02/2017 64.00p 64.76p 63.50p 64.25p 96142
03/02/2017 64.13p 64.34p 63.50p 64.00p 16032
02/02/2017 64.25p 64.75p 63.73p 64.25p 29496
01/02/2017 64.25p 64.76p 63.50p 64.25p 17117
31/01/2017 63.00p 65.00p 63.00p 64.25p 424983
30/01/2017 63.75p 64.20p 63.00p 63.25p 62601
27/01/2017 63.75p 64.00p 63.00p 63.75p 9377
26/01/2017 63.75p 64.20p 63.23p 63.75p 14628
25/01/2017 63.75p 64.13p 63.02p 63.75p 23021
24/01/2017 63.13p 64.28p 62.15p 63.75p 74148
23/01/2017 63.75p 64.47p 61.75p 63.13p 63082
20/01/2017 64.75p 64.75p 63.50p 63.88p 42203
19/01/2017 68.12p 68.12p 63.50p 64.88p 39425
18/01/2017 68.75p 68.75p 68.00p 68.25p 46198
17/01/2017 69.63p 69.63p 67.00p 68.75p 169222
16/01/2017 69.50p 69.99p 69.00p 69.75p 184678
13/01/2017 69.88p 70.17p 69.75p 69.88p 162641
12/01/2017 67.37p 69.75p 67.25p 69.75p 462007
11/01/2017 67.75p 68.00p 67.37p 67.37p 76323
10/01/2017 66.75p 67.75p 66.75p 67.75p 511407
09/01/2017 64.75p 66.62p 64.50p 66.62p 697525
06/01/2017 63.50p 64.75p 63.11p 64.75p 259976
05/01/2017 61.75p 63.25p 61.60p 63.25p 189340
04/01/2017 60.00p 61.00p 60.00p 60.87p 131109
03/01/2017 58.25p 60.00p 58.25p 60.00p 314638
30/12/2016 57.25p 58.50p 57.17p 58.25p 310065
29/12/2016 55.00p 57.13p 54.85p 57.13p 943570
28/12/2016 54.75p 55.12p 54.22p 55.00p 77736
23/12/2016 54.75p 54.97p 54.11p 54.75p 116682
22/12/2016 54.75p 55.00p 54.22p 54.75p 57082
21/12/2016 54.75p 55.00p 54.22p 55.00p 113925
20/12/2016 54.75p 55.25p 54.00p 54.75p 42804
19/12/2016 54.75p 54.97p 54.75p 54.75p 14962
16/12/2016 54.75p 55.39p 54.00p 54.75p 24187
15/12/2016 54.75p 55.39p 54.00p 54.75p 31218

*Close Price adjusted for both dividends and splits