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
11/04/2017 76.85p 77.35p 76.09p 76.10p 1044140
10/04/2017 76.65p 77.22p 76.40p 76.70p 629070
07/04/2017 76.20p 77.20p 76.20p 77.20p 534160
06/04/2017 76.90p 77.00p 75.80p 76.55p 814780
05/04/2017 76.70p 77.00p 76.60p 76.75p 1116390
04/04/2017 76.65p 77.05p 76.05p 77.00p 1853840
03/04/2017 76.10p 76.65p 76.05p 76.65p 1358930
31/03/2017 76.25p 76.40p 75.55p 75.85p 1989890
30/03/2017 76.70p 76.80p 75.80p 76.40p 1294040
29/03/2017 76.30p 76.72p 76.09p 76.50p 989670
28/03/2017 75.45p 76.00p 75.30p 76.00p 1644940
27/03/2017 75.75p 75.92p 74.99p 75.20p 402560
24/03/2017 76.15p 76.15p 75.35p 76.00p 538500
23/03/2017 75.70p 76.25p 75.27p 75.45p 1063830
22/03/2017 75.75p 75.95p 75.20p 75.80p 1646330
21/03/2017 76.70p 77.14p 75.50p 75.85p 992060
20/03/2017 76.40p 76.80p 75.87p 76.70p 1405570
17/03/2017 76.40p 76.50p 76.00p 76.50p 1746180
16/03/2017 75.10p 76.50p 75.10p 75.90p 838450
15/03/2017 75.45p 75.71p 74.91p 75.30p 394870
14/03/2017 75.50p 75.80p 75.27p 75.60p 765460
13/03/2017 74.50p 75.50p 73.85p 75.25p 1396230
10/03/2017 74.45p 74.45p 73.95p 74.45p 409910
09/03/2017 74.95p 74.95p 73.30p 73.95p 1341360
08/03/2017 74.50p 74.85p 74.30p 74.50p 754130
07/03/2017 74.15p 74.80p 74.15p 74.55p 425010
06/03/2017 74.15p 74.50p 73.90p 74.10p 547660
03/03/2017 73.60p 74.45p 73.20p 74.30p 1079870
02/03/2017 74.50p 74.50p 74.00p 74.25p 1659430
01/03/2017 74.00p 74.60p 73.25p 74.40p 903810
28/02/2017 74.20p 74.45p 73.50p 73.50p 604790
27/02/2017 74.00p 74.82p 73.62p 74.40p 972150
24/02/2017 73.80p 74.00p 72.87p 73.80p 1233660
23/02/2017 74.40p 74.40p 73.80p 74.00p 900050
22/02/2017 74.00p 74.20p 74.00p 74.10p 743910
21/02/2017 73.15p 74.11p 73.15p 74.05p 1169010
20/02/2017 73.95p 74.15p 73.25p 73.75p 213800
17/02/2017 74.00p 74.00p 73.29p 73.70p 1201290
16/02/2017 73.20p 73.59p 73.00p 73.20p 2274840
15/02/2017 72.50p 73.40p 72.20p 73.40p 1621210
14/02/2017 72.00p 72.40p 71.75p 72.15p 688500
13/02/2017 72.00p 72.30p 71.02p 72.25p 639280
10/02/2017 71.00p 71.95p 70.75p 71.95p 572560
09/02/2017 70.80p 71.35p 70.70p 71.10p 1820670
08/02/2017 70.95p 70.95p 70.50p 70.80p 789040
07/02/2017 70.50p 71.36p 70.50p 70.50p 2180970
06/02/2017 71.10p 71.10p 70.56p 71.00p 532820
03/02/2017 70.45p 70.70p 69.81p 70.70p 336790
02/02/2017 69.70p 70.30p 68.95p 70.05p 966010
01/02/2017 70.80p 70.80p 69.50p 69.50p 594770
31/01/2017 70.25p 70.40p 70.00p 70.15p 505540
30/01/2017 70.20p 70.39p 69.85p 70.15p 420520
27/01/2017 69.75p 70.41p 69.75p 70.20p 1332450
26/01/2017 70.40p 70.70p 69.95p 70.00p 824250
25/01/2017 69.75p 70.70p 69.75p 70.50p 393880
24/01/2017 69.50p 70.70p 69.50p 70.50p 1037270
23/01/2017 69.65p 70.10p 69.46p 69.60p 244460
20/01/2017 69.60p 70.25p 69.47p 69.95p 305250
19/01/2017 69.95p 70.25p 69.30p 69.80p 484280
18/01/2017 70.00p 70.70p 69.65p 70.15p 460560
17/01/2017 71.00p 71.40p 70.00p 70.20p 750080
16/01/2017 70.55p 71.50p 70.55p 71.45p 393220
13/01/2017 70.55p 71.15p 70.20p 70.65p 1124680
12/01/2017 70.45p 71.00p 70.30p 70.40p 597660
11/01/2017 70.55p 71.14p 70.27p 70.70p 750280
10/01/2017 70.40p 70.60p 70.02p 70.55p 715800
09/01/2017 69.60p 70.60p 69.45p 70.10p 761350
06/01/2017 69.10p 69.69p 69.00p 69.40p 520330
05/01/2017 69.80p 70.05p 69.05p 69.20p 842960
04/01/2017 69.35p 69.60p 69.00p 69.20p 780320
03/01/2017 69.00p 69.80p 68.65p 69.40p 1023480
30/12/2016 68.70p 69.15p 68.56p 69.10p 2141900
29/12/2016 66.70p 68.70p 66.70p 68.55p 1494850
28/12/2016 66.00p 67.45p 65.80p 67.45p 991640
23/12/2016 66.05p 66.42p 65.65p 66.25p 111690
22/12/2016 66.30p 66.30p 65.50p 65.70p 5913380
21/12/2016 66.35p 66.80p 65.80p 66.00p 401780
20/12/2016 65.50p 66.50p 65.49p 66.00p 1076750
19/12/2016 66.10p 66.79p 65.70p 65.80p 430900
16/12/2016 66.15p 66.55p 65.75p 65.80p 1304800
15/12/2016 66.55p 66.55p 66.00p 66.20p 2065170
14/12/2016 66.75p 66.85p 66.11p 66.50p 656870
13/12/2016 66.85p 66.85p 66.20p 66.55p 770910
12/12/2016 66.90p 67.80p 66.15p 66.15p 918100
09/12/2016 66.70p 66.90p 66.40p 66.70p 575340
08/12/2016 66.50p 66.85p 66.33p 66.80p 777560
07/12/2016 65.50p 66.50p 65.50p 66.20p 560910
06/12/2016 65.75p 66.20p 65.20p 65.30p 965700
05/12/2016 65.95p 66.24p 65.35p 65.75p 444620
02/12/2016 66.00p 66.00p 65.35p 65.65p 882050
01/12/2016 68.00p 68.00p 66.30p 66.50p 799930
30/11/2016 68.50p 68.50p 57.80p 67.30p 1919390
29/11/2016 67.40p 68.00p 67.25p 68.00p 719020
28/11/2016 67.85p 68.05p 67.15p 67.25p 636910
25/11/2016 68.30p 68.30p 67.20p 67.50p 732640
24/11/2016 68.35p 68.35p 67.30p 67.90p 768030
23/11/2016 68.40p 68.55p 67.60p 67.70p 1070840
22/11/2016 67.55p 68.20p 67.47p 68.20p 1066400
21/11/2016 67.65p 67.85p 66.85p 67.45p 439580
18/11/2016 67.40p 67.70p 66.65p 67.70p 746550
17/11/2016 66.75p 67.60p 66.65p 67.30p 602410
16/11/2016 67.40p 67.40p 66.56p 67.20p 839430
15/11/2016 66.20p 67.60p 65.95p 67.50p 1737690
14/11/2016 67.10p 67.50p 66.40p 66.55p 1624970
11/11/2016 69.10p 69.86p 66.37p 67.05p 3047500
10/11/2016 73.05p 73.35p 69.30p 69.90p 1203930
09/11/2016 72.15p 72.61p 71.08p 72.15p 1608620
08/11/2016 73.75p 74.14p 72.82p 73.80p 781160
07/11/2016 73.95p 74.15p 73.30p 73.70p 1046600
04/11/2016 74.10p 74.10p 72.15p 73.10p 910650
03/11/2016 74.00p 74.90p 73.55p 73.80p 1016740
02/11/2016 74.85p 74.85p 74.00p 74.40p 1831040
01/11/2016 75.60p 75.60p 74.80p 74.90p 1223700
31/10/2016 74.60p 75.45p 74.60p 74.80p 736100
28/10/2016 75.70p 75.70p 74.75p 75.30p 608360
27/10/2016 76.25p 76.25p 74.75p 75.60p 632730
26/10/2016 76.15p 76.60p 75.20p 75.50p 2978710
25/10/2016 75.50p 76.70p 75.50p 76.50p 617150
24/10/2016 75.30p 76.00p 75.07p 75.80p 866930
21/10/2016 74.55p 75.20p 74.55p 75.20p 821100
20/10/2016 74.95p 75.05p 73.99p 74.55p 782390
19/10/2016 74.40p 74.70p 73.80p 74.70p 707160
18/10/2016 73.05p 74.25p 73.05p 74.05p 1029100
17/10/2016 73.85p 73.85p 72.75p 72.95p 2147700
14/10/2016 72.80p 73.95p 72.80p 73.60p 913700
13/10/2016 73.10p 73.70p 72.41p 72.75p 929030
12/10/2016 74.05p 74.80p 73.75p 74.55p 871680
11/10/2016 74.10p 74.70p 73.76p 74.40p 879450
10/10/2016 73.95p 74.20p 73.25p 73.85p 2374500
07/10/2016 73.05p 74.05p 72.99p 73.50p 1316420
06/10/2016 72.20p 72.61p 71.82p 72.50p 1208950
05/10/2016 71.70p 72.35p 71.45p 71.80p 558800
04/10/2016 72.10p 73.10p 71.10p 71.10p 2543740
03/10/2016 70.50p 71.95p 70.50p 71.85p 921050
30/09/2016 70.40p 70.68p 69.90p 70.50p 591940
29/09/2016 71.00p 71.30p 70.74p 70.85p 380700
28/09/2016 70.05p 70.63p 70.05p 70.30p 4433300
27/09/2016 70.10p 70.66p 69.64p 70.30p 1044600
26/09/2016 69.90p 70.50p 69.75p 70.20p 964500
23/09/2016 70.70p 70.93p 70.30p 70.80p 3548430
22/09/2016 70.50p 70.80p 70.42p 70.70p 1376730
21/09/2016 70.10p 70.45p 69.94p 70.40p 1114360
20/09/2016 69.30p 70.10p 69.20p 70.00p 837540
19/09/2016 69.20p 70.05p 69.15p 69.85p 934300
16/09/2016 68.70p 68.80p 68.05p 68.80p 2336220
15/09/2016 68.10p 68.70p 67.75p 68.25p 2527070
14/09/2016 67.85p 68.70p 67.85p 68.05p 935990
13/09/2016 68.50p 69.00p 67.85p 67.85p 933660
12/09/2016 68.80p 68.80p 67.36p 68.25p 923420
09/09/2016 70.60p 70.93p 69.20p 69.20p 1500520
08/09/2016 70.65p 71.00p 70.15p 70.60p 1350830
07/09/2016 69.55p 71.00p 69.55p 70.70p 860130
06/09/2016 70.10p 70.65p 70.10p 70.55p 770930
05/09/2016 70.25p 70.45p 69.55p 70.45p 649480
02/09/2016 68.75p 70.30p 68.60p 69.10p 1944840
01/09/2016 69.05p 69.60p 68.90p 69.00p 999810
31/08/2016 69.65p 70.25p 68.65p 69.30p 418630
30/08/2016 70.25p 70.25p 69.07p 70.25p 648560
26/08/2016 68.60p 69.35p 68.52p 69.30p 386240
25/08/2016 70.50p 70.50p 68.90p 69.30p 1000540
24/08/2016 71.80p 71.80p 69.55p 69.60p 1100980
23/08/2016 70.80p 71.24p 70.65p 70.80p 569120
22/08/2016 71.30p 72.03p 70.80p 70.95p 1033760
19/08/2016 71.85p 72.20p 71.40p 71.90p 400040
18/08/2016 71.55p 72.62p 71.55p 71.85p 515350
17/08/2016 73.00p 73.00p 72.00p 72.05p 630320
16/08/2016 73.65p 73.65p 71.75p 71.75p 1083240
15/08/2016 72.95p 73.53p 72.50p 73.25p 1398310
12/08/2016 72.20p 73.00p 71.75p 72.60p 1320940
11/08/2016 71.35p 72.00p 70.59p 71.90p 1459740
10/08/2016 71.30p 71.40p 70.82p 71.40p 366120
09/08/2016 70.60p 71.40p 70.35p 71.40p 1003840
08/08/2016 70.00p 70.60p 70.00p 70.20p 1226680
05/08/2016 69.80p 70.00p 69.10p 70.00p 882570
04/08/2016 68.00p 69.30p 67.80p 69.30p 672780
03/08/2016 67.60p 68.45p 67.60p 68.00p 1105930
02/08/2016 68.65p 68.82p 67.60p 67.70p 646710
01/08/2016 68.95p 69.27p 68.30p 68.60p 459670
29/07/2016 68.25p 68.80p 68.00p 68.50p 522610
28/07/2016 68.40p 69.45p 68.15p 68.95p 592660
27/07/2016 68.20p 69.75p 68.20p 68.55p 1169660
26/07/2016 68.40p 68.75p 67.82p 68.75p 632990
25/07/2016 67.95p 68.61p 67.55p 68.20p 942410
22/07/2016 67.50p 68.00p 66.55p 67.50p 868380
21/07/2016 66.60p 67.49p 66.60p 67.15p 1016540
20/07/2016 66.55p 67.50p 66.55p 67.20p 1839960
19/07/2016 66.55p 67.08p 66.00p 66.70p 814390
18/07/2016 66.60p 66.90p 65.80p 65.80p 899700
15/07/2016 66.35p 66.35p 64.95p 66.20p 632800
14/07/2016 66.40p 67.10p 65.65p 65.90p 738170
13/07/2016 66.80p 66.80p 65.70p 66.10p 2051680
12/07/2016 65.75p 66.80p 65.75p 66.35p 1300630
11/07/2016 65.20p 66.75p 65.13p 66.55p 989160
08/07/2016 64.25p 65.15p 64.25p 64.80p 2954250
07/07/2016 63.85p 65.15p 63.85p 64.40p 991480
06/07/2016 64.75p 64.80p 62.80p 64.20p 1339160
05/07/2016 64.70p 64.70p 63.50p 63.85p 1108510
04/07/2016 65.00p 65.00p 63.60p 63.60p 1173340
01/07/2016 63.65p 64.80p 63.50p 64.45p 1062710
30/06/2016 62.00p 63.65p 61.80p 63.50p 1319740

*Close Price adjusted for both dividends and splits