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
14/12/2016 54.75p 54.75p 54.00p 54.75p 25349
13/12/2016 55.00p 55.39p 54.00p 54.50p 54055
12/12/2016 54.25p 55.00p 53.50p 55.00p 225224
09/12/2016 54.25p 54.89p 53.50p 54.25p 32688
08/12/2016 53.75p 54.89p 53.30p 54.25p 138725
07/12/2016 52.63p 53.75p 51.97p 53.75p 141365
06/12/2016 52.75p 52.75p 51.51p 52.50p 206015
05/12/2016 53.25p 53.99p 51.79p 52.75p 114020
02/12/2016 56.00p 56.77p 51.75p 53.50p 183964
01/12/2016 57.50p 57.50p 56.50p 57.50p 29164
30/11/2016 57.50p 57.50p 56.50p 57.50p 11062
29/11/2016 58.25p 58.25p 57.08p 58.25p 27877
28/11/2016 57.88p 57.88p 56.00p 57.88p 34646
25/11/2016 58.75p 58.75p 55.50p 57.88p 47695
24/11/2016 59.00p 59.00p 58.88p 58.88p 0
23/11/2016 59.00p 59.45p 58.00p 59.00p 74849
22/11/2016 58.38p 59.00p 57.51p 59.00p 19175
21/11/2016 57.75p 58.38p 56.50p 58.38p 115929
18/11/2016 58.00p 58.00p 56.00p 57.75p 23336
17/11/2016 58.00p 58.56p 57.00p 58.00p 85346
16/11/2016 57.00p 58.90p 55.26p 58.00p 123862
15/11/2016 55.50p 57.67p 54.50p 56.50p 257340
14/11/2016 55.62p 55.67p 54.50p 55.25p 143200
11/11/2016 59.88p 59.88p 54.00p 54.50p 213891
10/11/2016 63.00p 64.23p 59.00p 60.25p 67993
09/11/2016 62.50p 64.00p 61.00p 63.00p 69874
08/11/2016 64.25p 65.13p 64.00p 65.13p 203499
07/11/2016 62.75p 64.13p 62.25p 64.13p 140283
04/11/2016 64.00p 64.00p 60.50p 62.12p 216393
03/11/2016 65.00p 65.00p 64.00p 64.88p 18419
02/11/2016 67.12p 67.12p 63.25p 65.38p 36614
01/11/2016 68.00p 68.25p 66.75p 67.37p 49194
31/10/2016 68.50p 68.60p 67.00p 68.00p 97711
28/10/2016 68.50p 68.50p 67.50p 68.50p 24032
27/10/2016 69.00p 69.00p 66.50p 68.50p 120930
26/10/2016 68.75p 69.00p 68.00p 69.00p 59166
25/10/2016 68.25p 69.00p 68.00p 68.75p 84013
24/10/2016 68.37p 68.37p 67.51p 68.25p 90700
21/10/2016 66.87p 68.12p 66.78p 68.12p 148107
20/10/2016 66.75p 66.87p 66.50p 66.87p 67106
19/10/2016 66.75p 66.75p 66.00p 66.75p 148333
18/10/2016 66.50p 66.75p 66.20p 66.75p 127178
17/10/2016 66.50p 67.00p 66.02p 66.50p 57614
14/10/2016 65.38p 66.50p 65.25p 66.50p 20836
13/10/2016 65.38p 66.00p 64.75p 65.38p 204363
12/10/2016 65.38p 65.88p 64.75p 65.38p 23936
11/10/2016 64.50p 65.38p 64.20p 65.38p 81217
10/10/2016 63.75p 64.92p 63.52p 64.50p 87800
07/10/2016 62.25p 63.75p 62.19p 63.75p 119308
06/10/2016 61.75p 61.75p 61.55p 61.75p 77318
05/10/2016 61.50p 61.75p 61.00p 61.75p 31684
04/10/2016 60.50p 61.25p 60.50p 61.25p 73023
03/10/2016 60.00p 60.75p 59.00p 60.50p 36671
30/09/2016 60.12p 60.12p 59.00p 60.00p 23185
29/09/2016 60.00p 60.40p 59.02p 60.12p 63215
28/09/2016 60.00p 60.00p 59.00p 60.00p 56039
27/09/2016 60.00p 60.00p 59.00p 60.00p 66622
26/09/2016 60.00p 60.00p 58.10p 59.75p 80190
23/09/2016 60.00p 60.00p 59.83p 60.00p 65110
22/09/2016 58.25p 59.75p 57.70p 59.75p 47650
21/09/2016 57.63p 58.00p 57.50p 57.75p 48368
20/09/2016 57.75p 57.75p 57.26p 57.63p 22434
19/09/2016 57.75p 57.82p 56.50p 57.75p 234450
16/09/2016 57.75p 59.50p 57.00p 57.75p 107803
15/09/2016 58.00p 58.17p 57.00p 57.75p 20162
14/09/2016 58.25p 58.39p 57.50p 58.25p 57827
13/09/2016 57.88p 58.98p 57.11p 58.25p 33234
12/09/2016 57.50p 58.73p 57.00p 57.88p 132041
09/09/2016 60.00p 60.50p 58.50p 59.25p 33378
08/09/2016 58.88p 60.00p 58.88p 60.00p 66014
07/09/2016 58.88p 58.88p 58.31p 58.88p 89574
06/09/2016 58.88p 59.73p 58.31p 58.88p 37915
05/09/2016 58.50p 59.73p 58.11p 58.88p 107380
02/09/2016 58.50p 58.50p 58.00p 58.50p 87286
01/09/2016 59.00p 59.00p 58.00p 58.50p 97665
31/08/2016 59.50p 59.50p 58.00p 59.00p 107400
30/08/2016 59.50p 59.80p 58.75p 59.50p 100065
26/08/2016 59.25p 59.25p 58.50p 59.25p 34484
25/08/2016 60.25p 60.25p 58.50p 59.25p 80628
24/08/2016 60.75p 60.75p 59.00p 60.25p 87644
23/08/2016 60.75p 60.75p 59.60p 60.75p 108650
22/08/2016 61.75p 61.75p 60.50p 61.12p 41593
19/08/2016 62.75p 62.75p 60.50p 61.75p 37681
18/08/2016 62.75p 62.75p 62.00p 62.75p 63740
17/08/2016 63.25p 63.25p 62.50p 63.25p 74387
16/08/2016 63.25p 64.00p 62.50p 63.25p 83653
15/08/2016 63.00p 63.48p 62.00p 63.25p 259439
12/08/2016 61.00p 62.83p 60.80p 62.75p 276937
11/08/2016 61.00p 61.50p 60.51p 61.00p 70894
10/08/2016 61.00p 61.50p 60.05p 61.00p 195020
09/08/2016 60.25p 61.90p 60.00p 61.00p 171388
08/08/2016 57.50p 61.50p 57.26p 60.25p 315615
05/08/2016 56.38p 58.00p 56.15p 57.50p 183138
04/08/2016 56.12p 57.00p 55.25p 56.38p 307531
03/08/2016 56.38p 56.38p 55.00p 56.12p 228779
02/08/2016 59.50p 59.50p 54.50p 56.38p 291464
01/08/2016 63.00p 63.00p 59.00p 60.00p 233301
29/07/2016 62.50p 63.00p 61.00p 63.00p 53531
28/07/2016 62.50p 63.00p 61.00p 62.00p 82830
27/07/2016 62.50p 62.50p 62.00p 62.50p 70532
26/07/2016 63.50p 63.50p 61.00p 62.50p 139430
25/07/2016 62.88p 63.50p 62.75p 63.50p 111128
22/07/2016 62.75p 62.95p 62.00p 62.88p 135660
21/07/2016 62.12p 62.75p 61.25p 62.75p 145044
20/07/2016 61.87p 62.25p 60.75p 62.12p 215549
19/07/2016 61.12p 61.62p 61.00p 61.62p 124862
18/07/2016 60.87p 61.12p 60.75p 61.12p 258615
15/07/2016 59.88p 60.87p 59.75p 60.87p 633946
14/07/2016 58.88p 59.88p 58.75p 59.88p 268379
13/07/2016 58.88p 58.88p 58.23p 58.88p 795686
12/07/2016 58.63p 58.88p 56.00p 58.88p 252888
11/07/2016 58.13p 58.50p 58.00p 58.38p 379752
08/07/2016 57.00p 58.25p 56.25p 58.25p 90144
07/07/2016 57.75p 58.50p 57.00p 57.75p 133930
06/07/2016 55.75p 58.00p 55.50p 57.75p 103465
05/07/2016 55.00p 55.75p 54.50p 55.75p 116607
04/07/2016 53.37p 55.50p 53.32p 55.00p 174215
01/07/2016 50.75p 53.44p 50.63p 53.25p 75843
30/06/2016 50.63p 50.95p 50.00p 50.75p 114914
29/06/2016 46.88p 50.63p 46.76p 50.63p 129496
28/06/2016 46.25p 46.96p 46.00p 46.88p 277642
27/06/2016 45.38p 46.96p 45.26p 46.25p 50467
24/06/2016 43.38p 45.38p 43.38p 45.38p 48579
23/06/2016 46.00p 46.67p 45.57p 46.25p 40468
22/06/2016 46.50p 46.80p 45.00p 46.50p 45852
21/06/2016 46.50p 46.99p 46.00p 46.50p 36804
20/06/2016 46.50p 46.99p 46.00p 46.50p 192575
17/06/2016 44.37p 45.75p 44.29p 45.75p 117057
16/06/2016 43.75p 44.37p 43.75p 44.37p 74800
15/06/2016 43.25p 43.75p 42.73p 43.75p 2000
14/06/2016 43.25p 43.49p 42.50p 43.25p 75424
13/06/2016 43.25p 43.49p 42.50p 43.25p 117297
10/06/2016 43.25p 43.49p 42.50p 43.25p 40933
09/06/2016 43.63p 43.92p 43.25p 43.25p 79870
08/06/2016 43.50p 43.50p 43.00p 43.50p 53688
07/06/2016 43.50p 43.50p 43.31p 43.50p 35723
06/06/2016 43.13p 43.80p 43.00p 43.50p 75582
03/06/2016 43.00p 43.49p 42.25p 43.00p 67095
02/06/2016 42.75p 43.50p 41.75p 43.00p 61304
01/06/2016 43.00p 43.89p 41.75p 42.75p 20745
31/05/2016 43.38p 43.81p 41.50p 43.00p 50210
27/05/2016 43.50p 43.50p 43.01p 43.38p 4650
26/05/2016 44.00p 44.00p 42.00p 43.50p 47898
25/05/2016 44.00p 44.00p 43.50p 44.00p 32829
24/05/2016 44.50p 44.50p 43.50p 44.00p 103251
23/05/2016 44.87p 45.00p 44.17p 44.50p 42909
20/05/2016 45.00p 45.10p 44.87p 44.87p 29648
19/05/2016 46.13p 46.13p 42.00p 45.00p 84574
18/05/2016 46.38p 46.38p 46.00p 46.38p 542
17/05/2016 46.38p 46.38p 46.00p 46.38p 4626
16/05/2016 46.63p 46.74p 45.50p 46.38p 56890
13/05/2016 46.88p 46.88p 46.58p 46.88p 5500
12/05/2016 46.50p 46.88p 46.38p 46.88p 91614
11/05/2016 47.25p 47.33p 47.00p 47.25p 97208
10/05/2016 46.25p 47.10p 45.28p 46.75p 59620
09/05/2016 45.63p 47.70p 45.52p 46.13p 35718
06/05/2016 45.63p 45.99p 45.25p 45.63p 12451
05/05/2016 45.63p 50.00p 45.42p 45.63p 20352
04/05/2016 45.63p 46.00p 45.40p 45.63p 44645
03/05/2016 46.38p 47.25p 45.30p 45.88p 108779
29/04/2016 46.38p 47.48p 45.52p 46.38p 55045
28/04/2016 46.75p 47.50p 45.50p 46.38p 51681
27/04/2016 46.75p 48.22p 45.58p 46.75p 52890
26/04/2016 45.88p 46.50p 45.25p 45.88p 197559
25/04/2016 46.25p 46.50p 45.60p 46.13p 44888
22/04/2016 46.75p 47.08p 45.95p 46.50p 37575
21/04/2016 46.88p 47.98p 46.00p 46.88p 47038
20/04/2016 46.63p 48.22p 46.13p 46.88p 52189
19/04/2016 46.63p 47.98p 45.75p 46.75p 64991
18/04/2016 44.62p 47.50p 44.62p 46.50p 219821
15/04/2016 44.87p 46.50p 43.63p 44.87p 79888
14/04/2016 44.62p 46.47p 43.62p 44.87p 73005
13/04/2016 43.50p 46.00p 43.50p 44.62p 58800
12/04/2016 41.75p 43.00p 41.50p 42.38p 75590
11/04/2016 41.50p 42.48p 40.50p 41.50p 184175
08/04/2016 41.25p 42.23p 40.00p 41.25p 49811
07/04/2016 41.25p 42.23p 40.25p 41.25p 18147
06/04/2016 41.37p 41.82p 40.00p 41.25p 199621
05/04/2016 42.00p 42.75p 40.00p 41.37p 91405
04/04/2016 42.25p 42.40p 41.00p 42.00p 86102
01/04/2016 42.25p 42.84p 41.50p 42.25p 56327
31/03/2016 42.25p 42.50p 41.50p 42.25p 98351
30/03/2016 42.00p 42.85p 41.65p 42.25p 54177
29/03/2016 42.00p 42.90p 41.20p 42.00p 121158
24/03/2016 42.25p 42.25p 41.00p 41.75p 123990
23/03/2016 42.38p 42.66p 41.50p 41.50p 57893
22/03/2016 42.25p 42.99p 41.50p 42.38p 172012
21/03/2016 42.25p 42.99p 41.51p 42.25p 83623
18/03/2016 42.25p 43.00p 41.50p 42.25p 123801
17/03/2016 41.00p 42.80p 40.20p 42.25p 118653
16/03/2016 41.00p 42.50p 39.53p 40.75p 80521
15/03/2016 42.50p 42.90p 40.00p 41.00p 114991
14/03/2016 42.00p 43.00p 41.88p 42.50p 64104
11/03/2016 41.50p 42.50p 41.50p 42.00p 75364
10/03/2016 41.00p 42.75p 40.97p 41.50p 39038
09/03/2016 41.00p 41.50p 40.50p 41.00p 220642
08/03/2016 41.25p 42.00p 40.91p 41.00p 93160
07/03/2016 40.50p 43.50p 40.40p 41.25p 142374
04/03/2016 37.25p 41.50p 37.25p 40.50p 139055
03/03/2016 36.25p 37.25p 36.25p 37.25p 229645

*Close Price adjusted for both dividends and splits