JPMorgan Emerging Markets Inv Trust (JMG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Emerging Markets Inv Trust

Date Open High Low Close* Volume
25/04/2024 103.80p 104.60p 102.91p 103.40p 891176
24/04/2024 104.00p 104.81p 102.40p 103.80p 1518033
23/04/2024 101.00p 103.80p 101.00p 103.80p 1478360
22/04/2024 101.40p 102.40p 100.00p 102.40p 1316468
19/04/2024 99.80p 101.40p 99.80p 101.20p 1150123
18/04/2024 100.40p 102.20p 99.90p 101.40p 2163001
17/04/2024 101.20p 101.80p 100.60p 100.60p 2436340
16/04/2024 102.00p 103.40p 101.40p 101.40p 1610327
15/04/2024 104.00p 105.00p 103.40p 103.40p 1730030
12/04/2024 105.60p 105.80p 103.80p 104.00p 2335775
11/04/2024 104.80p 105.40p 104.20p 104.80p 1319786
10/04/2024 105.00p 105.80p 104.20p 105.00p 2721794
09/04/2024 104.40p 105.80p 104.20p 104.60p 1959622
08/04/2024 105.00p 105.53p 104.38p 105.00p 1299929
05/04/2024 103.20p 105.00p 103.20p 104.80p 3312933
04/04/2024 105.00p 105.20p 104.40p 105.20p 1670286
03/04/2024 104.40p 105.10p 103.75p 104.80p 2981029
02/04/2024 104.80p 106.00p 104.60p 104.80p 2095722
28/03/2024 103.80p 104.60p 103.40p 104.20p 1500908
27/03/2024 103.80p 104.40p 103.30p 103.40p 2112546
26/03/2024 103.80p 104.40p 102.20p 104.40p 1435830
25/03/2024 103.80p 104.60p 102.00p 104.20p 1861781
22/03/2024 104.60p 105.40p 104.20p 104.80p 1820131
21/03/2024 104.20p 105.00p 103.20p 105.00p 2025762
20/03/2024 102.80p 102.80p 102.40p 103.20p 1055684
19/03/2024 102.80p 103.20p 102.00p 102.40p 1931322
18/03/2024 104.20p 104.20p 103.20p 103.60p 1568092
15/03/2024 103.20p 104.20p 103.00p 104.00p 2404058
14/03/2024 104.20p 105.00p 103.80p 104.40p 2389383
13/03/2024 105.00p 105.40p 104.40p 104.80p 4376788
12/03/2024 105.00p 106.40p 104.68p 105.00p 2000565
11/03/2024 103.40p 104.20p 102.40p 104.20p 2596222
08/03/2024 103.40p 103.80p 102.40p 103.40p 1571241
07/03/2024 105.00p 105.00p 102.60p 103.40p 1271482
06/03/2024 102.40p 104.00p 102.00p 103.40p 1422992
05/03/2024 103.40p 104.02p 101.80p 101.80p 2036609
04/03/2024 103.60p 105.20p 103.48p 103.60p 2310249
01/03/2024 103.00p 104.40p 102.77p 104.40p 1648316
29/02/2024 103.80p 103.80p 102.40p 102.60p 3244325
28/02/2024 106.00p 106.00p 102.40p 102.40p 1770751
27/02/2024 106.00p 106.00p 104.00p 104.00p 1560739
26/02/2024 106.80p 106.80p 103.80p 104.40p 1529057
23/02/2024 103.80p 104.94p 103.80p 104.40p 2128897
22/02/2024 104.40p 105.60p 104.18p 104.60p 2643437
21/02/2024 104.80p 105.00p 103.99p 104.00p 1835446
20/02/2024 104.60p 105.20p 103.80p 104.20p 924141
19/02/2024 106.80p 106.80p 104.00p 105.00p 2548704
16/02/2024 106.20p 106.40p 105.29p 105.40p 1369922
15/02/2024 106.20p 106.40p 104.60p 105.20p 2343168
14/02/2024 104.40p 106.40p 104.40p 105.40p 1872137
13/02/2024 106.80p 106.80p 103.99p 104.40p 1224851
12/02/2024 106.20p 106.80p 104.40p 106.60p 826936
09/02/2024 105.40p 105.60p 104.40p 105.40p 1483885
08/02/2024 104.80p 105.40p 104.06p 104.80p 3706766
07/02/2024 105.00p 105.40p 104.00p 104.20p 813668
06/02/2024 102.80p 105.20p 102.60p 104.20p 4427417
05/02/2024 101.80p 103.80p 101.80p 103.00p 3689806
02/02/2024 102.20p 102.74p 101.87p 102.00p 2217175
01/02/2024 101.60p 102.80p 101.40p 101.60p 2416411
31/01/2024 100.40p 102.80p 100.40p 102.40p 1190283
30/01/2024 103.00p 103.40p 101.05p 102.60p 809130
29/01/2024 102.80p 103.00p 101.40p 102.60p 731235
26/01/2024 101.40p 102.80p 100.90p 102.60p 2045562
25/01/2024 102.20p 103.40p 102.00p 102.80p 1648966
24/01/2024 102.00p 103.40p 102.00p 102.40p 1339134
23/01/2024 101.40p 101.80p 100.37p 101.80p 5124869
22/01/2024 101.00p 102.40p 100.60p 101.00p 2716880
19/01/2024 99.00p 102.00p 99.00p 101.40p 1497851
18/01/2024 100.40p 101.20p 99.00p 100.60p 2706388
17/01/2024 100.00p 101.00p 99.20p 99.50p 2914695
16/01/2024 102.20p 103.78p 102.00p 102.00p 1287310
15/01/2024 101.20p 103.80p 101.20p 102.60p 1510873
12/01/2024 102.00p 103.11p 101.31p 102.60p 888728
11/01/2024 102.40p 103.80p 101.47p 101.60p 976006
10/01/2024 102.00p 103.00p 101.34p 102.00p 3147348
09/01/2024 103.60p 103.60p 102.00p 102.60p 1596806
08/01/2024 103.20p 103.80p 101.80p 102.60p 1175990
05/01/2024 103.20p 104.60p 103.00p 103.00p 971307
04/01/2024 104.60p 106.00p 103.40p 103.80p 566198
03/01/2024 104.40p 107.00p 104.00p 104.60p 1409892
02/01/2024 105.00p 106.40p 105.00p 105.00p 1227765
29/12/2023 105.40p 106.20p 104.69p 106.20p 437896
28/12/2023 104.40p 106.20p 104.40p 105.80p 618164
27/12/2023 105.20p 105.80p 103.89p 104.40p 752624
22/12/2023 103.40p 104.81p 103.12p 103.80p 558591
21/12/2023 105.60p 105.80p 104.20p 105.00p 1063405
20/12/2023 105.40p 105.60p 104.18p 105.20p 2235354
19/12/2023 104.60p 105.04p 103.33p 105.00p 850282
18/12/2023 105.00p 105.00p 103.50p 104.20p 1136544
15/12/2023 104.00p 105.00p 103.80p 105.00p 1233527
14/12/2023 103.00p 103.64p 102.00p 103.20p 2185974
13/12/2023 102.00p 102.60p 101.40p 101.80p 3131316
12/12/2023 102.80p 103.20p 102.00p 102.40p 1137528
11/12/2023 101.60p 102.60p 101.60p 102.60p 1695495
08/12/2023 102.00p 102.20p 101.40p 101.80p 1002576
07/12/2023 101.60p 101.80p 100.80p 101.60p 2578677
06/12/2023 101.20p 102.40p 100.80p 100.80p 1778080
05/12/2023 101.00p 102.00p 100.80p 101.20p 1841084
04/12/2023 102.00p 102.20p 101.38p 101.80p 1796367
01/12/2023 102.20p 103.20p 101.36p 101.80p 1553861
30/11/2023 102.40p 103.40p 101.80p 102.00p 1672818
29/11/2023 103.00p 103.00p 101.68p 102.60p 1066306
28/11/2023 104.00p 104.00p 102.20p 102.60p 1763294
27/11/2023 104.00p 104.00p 102.60p 102.80p 1203784
24/11/2023 104.00p 104.40p 103.00p 103.40p 959423
23/11/2023 104.20p 104.60p 103.20p 104.40p 1259634
22/11/2023 105.60p 105.60p 103.40p 103.80p 3962404
21/11/2023 105.40p 105.44p 103.20p 103.60p 1153890
20/11/2023 103.00p 105.80p 103.00p 104.60p 969974
17/11/2023 106.00p 106.00p 104.19p 104.60p 1368948
16/11/2023 105.00p 106.60p 104.00p 104.80p 851443
15/11/2023 105.00p 106.23p 104.60p 105.60p 2021996
14/11/2023 101.80p 104.80p 101.40p 104.80p 2566365
13/11/2023 101.40p 102.60p 100.60p 102.60p 2363887
10/11/2023 102.20p 102.20p 100.20p 101.60p 1712939
09/11/2023 101.20p 102.00p 100.10p 102.00p 1610742
08/11/2023 100.00p 102.20p 100.00p 101.20p 1080541
07/11/2023 102.20p 102.20p 100.80p 101.00p 1392304
06/11/2023 100.00p 102.80p 100.00p 101.80p 965515
03/11/2023 99.20p 102.22p 99.20p 101.40p 1014815
02/11/2023 98.50p 101.20p 97.18p 101.20p 2036412
01/11/2023 96.00p 98.00p 96.00p 98.00p 1047701
31/10/2023 96.70p 98.10p 96.10p 97.00p 1371737
30/10/2023 98.20p 98.20p 96.70p 97.30p 870269
27/10/2023 98.00p 98.00p 96.58p 96.60p 1030678
26/10/2023 98.20p 98.20p 96.10p 96.60p 1370633
25/10/2023 96.30p 98.20p 96.30p 97.30p 1542630
24/10/2023 97.40p 98.40p 96.60p 98.20p 1294875
23/10/2023 98.10p 98.20p 96.30p 97.40p 665277
20/10/2023 98.80p 99.37p 97.40p 97.90p 1706567
19/10/2023 100.00p 100.00p 98.10p 99.10p 572547
18/10/2023 100.00p 100.20p 98.60p 99.20p 1064494
17/10/2023 100.40p 100.40p 98.90p 100.20p 1625939
16/10/2023 99.60p 101.80p 98.80p 99.40p 1655248
13/10/2023 100.00p 101.40p 99.60p 99.70p 1855377
12/10/2023 99.60p 102.00p 99.60p 101.20p 1192670
11/10/2023 101.20p 102.40p 100.25p 100.60p 993983
10/10/2023 100.80p 100.80p 100.00p 100.60p 1339345
09/10/2023 102.00p 102.00p 99.04p 99.40p 1161858
06/10/2023 101.40p 101.80p 99.50p 100.40p 902919
05/10/2023 102.00p 102.00p 99.20p 99.50p 1773339
04/10/2023 103.00p 103.00p 100.20p 100.20p 802597
03/10/2023 102.40p 102.85p 101.40p 102.20p 1415835
02/10/2023 104.40p 104.40p 101.20p 102.20p 1029557
29/09/2023 102.40p 103.40p 101.60p 103.20p 1501658
28/09/2023 103.40p 103.40p 101.20p 101.80p 1537293
27/09/2023 104.80p 104.80p 103.00p 103.40p 3206733
26/09/2023 104.00p 104.80p 103.20p 103.20p 2105692
25/09/2023 104.20p 105.60p 104.20p 104.60p 908429
22/09/2023 105.40p 106.40p 104.60p 105.80p 1101619
21/09/2023 105.00p 105.80p 103.80p 104.80p 1381547
20/09/2023 105.20p 106.20p 105.00p 106.20p 7070540
19/09/2023 106.20p 107.11p 104.89p 105.00p 2312393
18/09/2023 108.40p 108.40p 105.80p 106.40p 2446120
15/09/2023 108.00p 108.00p 107.00p 107.20p 2987851
14/09/2023 107.00p 108.20p 105.84p 108.20p 2563540
13/09/2023 106.00p 107.00p 106.00p 106.40p 1507953
12/09/2023 108.00p 108.00p 106.20p 106.40p 1476306
11/09/2023 105.80p 107.60p 105.80p 106.80p 2864059
08/09/2023 105.00p 106.80p 105.00p 106.60p 1818887
07/09/2023 107.00p 107.60p 105.40p 106.60p 1788786
06/09/2023 105.00p 107.60p 105.00p 107.40p 1343231
05/09/2023 105.00p 107.00p 105.00p 106.60p 504488
04/09/2023 106.40p 107.00p 105.68p 107.00p 775628
01/09/2023 105.20p 106.40p 105.00p 106.40p 653863
31/08/2023 105.00p 105.60p 104.60p 105.40p 2374494
30/08/2023 105.00p 106.00p 104.40p 105.00p 3235958
29/08/2023 104.00p 105.80p 103.26p 105.40p 930174
25/08/2023 103.60p 104.40p 103.00p 103.80p 760227
24/08/2023 104.80p 104.87p 103.20p 103.60p 540847
23/08/2023 102.20p 103.80p 102.20p 103.80p 1344636
22/08/2023 101.80p 102.80p 101.60p 102.00p 1070160
21/08/2023 102.60p 103.24p 101.40p 101.40p 1439580
18/08/2023 103.20p 103.78p 102.80p 102.80p 2342043
17/08/2023 104.00p 104.40p 102.40p 104.00p 757904
16/08/2023 105.20p 105.20p 103.40p 103.80p 1952915
15/08/2023 105.00p 105.72p 104.20p 104.40p 1089405
14/08/2023 104.60p 105.80p 104.60p 105.60p 679202
11/08/2023 107.20p 107.78p 104.40p 105.40p 1059287
10/08/2023 108.00p 108.00p 105.55p 107.20p 729624
09/08/2023 108.00p 108.00p 105.87p 106.00p 2928235
08/08/2023 108.00p 108.00p 105.60p 106.00p 2789958
07/08/2023 106.00p 107.00p 106.00p 106.60p 4807776
04/08/2023 107.20p 107.53p 106.20p 106.80p 3119257
03/08/2023 106.00p 107.80p 105.60p 107.80p 1534294
02/08/2023 107.00p 107.48p 105.30p 106.20p 1244736
01/08/2023 107.00p 107.96p 107.00p 107.80p 1274976
31/07/2023 107.20p 107.80p 106.76p 107.60p 3525960
28/07/2023 106.80p 107.80p 105.42p 107.40p 1033686
27/07/2023 105.40p 106.84p 104.29p 106.60p 1908280
26/07/2023 105.20p 106.00p 104.20p 105.40p 1196804
25/07/2023 105.00p 106.00p 104.68p 105.80p 3569190
24/07/2023 103.00p 104.60p 102.52p 104.40p 1612350
21/07/2023 104.60p 104.80p 103.00p 103.40p 1314756
20/07/2023 106.80p 106.80p 104.30p 104.60p 1547491
19/07/2023 105.00p 106.60p 103.75p 106.40p 1296503
18/07/2023 103.80p 104.20p 102.00p 104.20p 1627049
17/07/2023 105.00p 105.00p 102.00p 103.60p 1542240
14/07/2023 104.20p 104.60p 102.48p 103.20p 1307793
13/07/2023 104.00p 104.40p 102.67p 103.40p 1037593

*Close Price adjusted for both dividends and splits