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
14/01/2014 53.85p 53.85p 53.20p 53.65p 762150
13/01/2014 53.45p 54.00p 53.10p 53.85p 892440
10/01/2014 52.85p 53.31p 52.85p 53.05p 2788450
09/01/2014 53.60p 53.81p 52.80p 52.80p 1652920
08/01/2014 53.85p 54.10p 53.50p 53.55p 2914570
07/01/2014 53.70p 53.90p 53.51p 53.80p 1448370
06/01/2014 54.60p 54.60p 53.50p 53.50p 1320580
03/01/2014 53.90p 54.39p 53.62p 54.30p 1106640
02/01/2014 54.25p 54.60p 54.00p 54.20p 935320
31/12/2013 54.20p 54.70p 54.20p 54.55p 196550
30/12/2013 54.55p 54.70p 54.10p 54.30p 499060
27/12/2013 54.30p 54.65p 54.10p 54.10p 274030
24/12/2013 54.35p 54.75p 54.25p 54.60p 303640
23/12/2013 54.40p 54.70p 54.25p 54.40p 2082720
20/12/2013 54.25p 54.80p 54.25p 54.30p 1093740
19/12/2013 54.45p 54.95p 54.22p 54.65p 2300770
18/12/2013 54.45p 54.98p 54.25p 54.25p 759900
17/12/2013 54.90p 55.10p 54.40p 54.40p 590390
16/12/2013 54.35p 55.10p 54.12p 55.05p 465190
13/12/2013 54.35p 54.65p 54.00p 54.55p 583110
12/12/2013 54.60p 55.35p 54.00p 54.00p 738850
11/12/2013 55.20p 55.35p 54.70p 55.35p 845560
10/12/2013 55.75p 55.75p 55.20p 55.20p 576880
09/12/2013 55.80p 56.00p 55.45p 55.65p 419420
06/12/2013 55.55p 55.95p 54.80p 55.95p 910860
05/12/2013 54.90p 55.25p 54.90p 55.05p 904360
04/12/2013 55.25p 55.27p 54.90p 54.90p 350720
03/12/2013 56.50p 56.50p 54.90p 54.90p 1439790
02/12/2013 57.00p 57.20p 56.50p 56.50p 712970
29/11/2013 57.15p 57.35p 56.55p 57.20p 951360
28/11/2013 57.35p 57.35p 56.50p 56.55p 404830
27/11/2013 57.05p 57.12p 56.70p 57.05p 453420
26/11/2013 57.25p 57.40p 56.50p 56.80p 1263320
25/11/2013 57.20p 57.25p 56.60p 57.25p 762740
22/11/2013 56.55p 57.22p 56.45p 56.60p 529850
21/11/2013 57.55p 57.67p 56.45p 56.50p 1741580
20/11/2013 58.25p 58.25p 57.30p 57.30p 773840
19/11/2013 57.75p 58.18p 57.60p 57.65p 396720
18/11/2013 57.40p 58.02p 57.20p 57.60p 648050
15/11/2013 56.85p 57.50p 56.74p 57.20p 583000
14/11/2013 56.60p 57.15p 55.90p 56.60p 529800
13/11/2013 57.10p 57.44p 55.78p 55.90p 1067650
12/11/2013 57.30p 57.60p 57.00p 57.00p 628930
11/11/2013 57.30p 57.75p 57.30p 57.50p 567310
08/11/2013 57.60p 57.95p 57.35p 57.40p 297060
07/11/2013 58.70p 58.70p 57.50p 57.50p 797580
06/11/2013 58.15p 58.75p 58.15p 58.15p 788900
05/11/2013 59.00p 59.50p 58.15p 58.15p 958190
04/11/2013 59.30p 59.49p 59.00p 59.00p 444080
01/11/2013 59.40p 59.57p 59.00p 59.10p 519550
31/10/2013 59.55p 59.60p 59.00p 59.05p 619890
30/10/2013 59.20p 59.69p 59.20p 59.65p 417640
29/10/2013 58.40p 59.30p 58.40p 59.30p 759410
28/10/2013 58.15p 58.50p 58.04p 58.30p 1239080
25/10/2013 58.90p 58.90p 58.05p 58.05p 911850
24/10/2013 58.55p 59.04p 58.30p 58.30p 613320
23/10/2013 59.10p 59.50p 58.55p 58.55p 1022580
22/10/2013 59.40p 59.55p 59.26p 59.50p 548780
21/10/2013 59.60p 59.60p 59.26p 59.50p 493100
18/10/2013 59.30p 59.60p 59.01p 59.30p 345210
17/10/2013 59.10p 59.55p 58.91p 59.55p 699290
16/10/2013 58.40p 59.60p 58.40p 59.60p 711880
15/10/2013 58.85p 59.31p 58.57p 59.30p 612810
14/10/2013 59.10p 59.30p 58.65p 59.30p 1050710
11/10/2013 58.50p 59.10p 58.36p 58.80p 407590
10/10/2013 58.15p 58.85p 57.53p 58.55p 208520
09/10/2013 57.90p 57.90p 57.35p 57.60p 531760
08/10/2013 57.60p 57.80p 57.00p 57.55p 570160
07/10/2013 56.50p 57.70p 56.50p 57.60p 893490
04/10/2013 56.80p 57.53p 56.65p 57.50p 304830
03/10/2013 56.60p 57.30p 56.40p 56.70p 971690
02/10/2013 56.50p 56.50p 56.00p 56.20p 245560
01/10/2013 56.05p 56.35p 55.58p 56.30p 259900
30/09/2013 56.05p 56.67p 55.75p 56.15p 471460
27/09/2013 57.00p 57.25p 56.45p 57.00p 508140
26/09/2013 58.00p 58.00p 57.40p 57.75p 483230
25/09/2013 58.20p 58.35p 57.60p 57.60p 457650
24/09/2013 58.00p 58.40p 57.85p 58.40p 379960
23/09/2013 58.50p 58.50p 57.69p 57.85p 694130
20/09/2013 58.90p 58.90p 58.10p 58.15p 1089380
19/09/2013 58.30p 59.25p 58.30p 58.60p 1326060
18/09/2013 57.10p 57.50p 56.85p 57.30p 6229930
17/09/2013 57.20p 57.35p 56.55p 57.00p 916550
16/09/2013 57.20p 57.65p 56.80p 57.40p 928880
13/09/2013 56.40p 57.15p 56.35p 56.75p 347330
12/09/2013 57.20p 57.20p 56.41p 57.15p 425100
11/09/2013 56.85p 57.50p 56.70p 56.95p 5861840
10/09/2013 57.20p 57.50p 56.67p 57.50p 10583130
09/09/2013 56.90p 57.15p 56.30p 57.15p 955470
06/09/2013 54.85p 56.30p 54.77p 56.30p 1341090
05/09/2013 54.80p 55.20p 54.60p 55.00p 415390
04/09/2013 54.05p 54.80p 54.00p 54.65p 870630
03/09/2013 54.50p 54.80p 54.10p 54.80p 591190
02/09/2013 54.30p 54.45p 53.75p 54.40p 586990
30/08/2013 54.15p 54.15p 53.40p 53.75p 675000
29/08/2013 54.00p 54.20p 53.60p 53.75p 540280
28/08/2013 53.45p 54.15p 53.25p 53.95p 452160
27/08/2013 54.20p 54.65p 53.70p 54.15p 968150
23/08/2013 54.70p 55.00p 54.10p 55.00p 325680
22/08/2013 53.95p 54.60p 53.85p 54.35p 479420
21/08/2013 55.00p 55.00p 53.90p 54.60p 1038330
20/08/2013 55.50p 56.00p 54.60p 55.00p 841400
19/08/2013 55.85p 56.55p 55.55p 56.00p 522030
16/08/2013 56.15p 56.66p 55.90p 56.55p 1948130
15/08/2013 57.15p 57.35p 56.05p 56.25p 1190750
14/08/2013 57.00p 57.60p 57.00p 57.35p 1037500
13/08/2013 57.50p 57.85p 57.10p 57.25p 805430
12/08/2013 56.35p 57.45p 56.30p 57.40p 592560
09/08/2013 55.85p 56.70p 55.85p 56.25p 570980
08/08/2013 56.15p 56.35p 55.60p 56.00p 564180
07/08/2013 56.60p 57.05p 55.50p 55.50p 894480
06/08/2013 57.60p 57.65p 56.60p 56.95p 948680
05/08/2013 57.90p 58.05p 57.10p 57.50p 624790
02/08/2013 57.70p 58.10p 57.25p 58.05p 1181430
01/08/2013 57.20p 57.85p 57.05p 57.65p 399640
31/07/2013 56.95p 57.60p 56.95p 57.25p 326980
30/07/2013 56.95p 57.25p 56.95p 56.95p 942560
29/07/2013 57.40p 57.40p 56.95p 56.95p 631790
26/07/2013 57.40p 57.50p 57.15p 57.20p 563270
25/07/2013 57.60p 58.01p 57.40p 57.40p 421330
24/07/2013 58.45p 58.45p 57.70p 58.00p 731270
23/07/2013 58.00p 58.35p 57.90p 58.35p 861990
22/07/2013 57.40p 57.75p 57.22p 57.30p 490030
19/07/2013 58.05p 58.35p 57.20p 57.40p 545640
18/07/2013 58.45p 58.70p 58.13p 58.35p 435900
17/07/2013 58.10p 58.50p 57.50p 58.50p 730600
16/07/2013 57.80p 58.76p 57.80p 58.15p 652470
15/07/2013 58.00p 58.40p 57.80p 58.00p 1906360
12/07/2013 58.20p 58.70p 57.90p 58.45p 421390
11/07/2013 58.30p 58.70p 57.70p 58.70p 500880
10/07/2013 57.65p 57.91p 57.31p 57.70p 1233840
09/07/2013 57.70p 58.20p 57.47p 58.05p 1064850
08/07/2013 57.30p 57.95p 56.99p 57.75p 1092160
05/07/2013 57.35p 58.45p 57.35p 57.95p 660290
04/07/2013 56.10p 57.85p 55.95p 57.85p 799480
03/07/2013 56.70p 57.45p 55.90p 55.90p 799070
02/07/2013 57.30p 57.65p 56.80p 57.45p 475770
01/07/2013 56.80p 57.50p 56.70p 57.40p 969110
28/06/2013 55.75p 57.00p 55.70p 56.70p 6153750
27/06/2013 54.00p 55.80p 54.00p 55.70p 2149080
26/06/2013 53.75p 54.25p 53.30p 54.15p 2403650
25/06/2013 53.50p 54.00p 53.20p 53.30p 871150
24/06/2013 54.10p 54.30p 53.20p 53.20p 843640
21/06/2013 54.65p 54.65p 53.80p 53.80p 1882600
20/06/2013 55.20p 56.25p 54.05p 54.35p 1550150
19/06/2013 56.20p 56.55p 55.90p 56.25p 792540
18/06/2013 56.00p 56.55p 56.00p 56.55p 417960
17/06/2013 55.75p 56.45p 55.72p 56.30p 1106190
14/06/2013 55.15p 56.30p 55.15p 56.15p 692440
13/06/2013 55.35p 55.60p 54.46p 55.60p 2024720
12/06/2013 56.20p 56.90p 56.00p 56.00p 1012450
11/06/2013 57.60p 57.95p 56.30p 56.90p 931770
10/06/2013 58.45p 59.00p 57.60p 57.60p 901310
07/06/2013 58.20p 59.00p 58.10p 59.00p 671180
06/06/2013 59.30p 59.45p 57.90p 58.10p 1321000
05/06/2013 59.70p 60.30p 59.30p 59.30p 2712540
04/06/2013 60.50p 60.50p 59.95p 60.30p 475770
03/06/2013 60.70p 61.10p 59.90p 59.95p 3691680
31/05/2013 61.60p 61.60p 60.79p 60.90p 1692910
30/05/2013 61.55p 61.90p 61.08p 61.10p 1496720
29/05/2013 62.10p 62.65p 61.55p 61.90p 4565360
28/05/2013 61.50p 62.67p 61.45p 62.65p 1034500
24/05/2013 61.70p 61.94p 61.30p 61.45p 1484750
23/05/2013 63.00p 63.00p 61.65p 61.65p 1751310
22/05/2013 63.10p 64.00p 62.99p 63.80p 1100360
21/05/2013 63.10p 63.50p 63.10p 63.40p 685080
20/05/2013 63.30p 63.65p 63.10p 63.45p 615190
17/05/2013 63.00p 63.20p 62.65p 63.10p 489980
16/05/2013 62.75p 63.13p 62.65p 62.65p 965460
15/05/2013 63.25p 63.25p 62.55p 62.70p 1553360
14/05/2013 62.75p 63.05p 62.27p 63.05p 879840
13/05/2013 62.95p 62.95p 62.20p 62.50p 729790
10/05/2013 62.50p 62.95p 62.50p 62.80p 439850
09/05/2013 63.00p 63.00p 62.60p 62.90p 909750
08/05/2013 62.70p 62.95p 62.30p 62.95p 375430
07/05/2013 62.20p 62.35p 61.91p 62.20p 1267370
03/05/2013 62.00p 62.20p 61.56p 62.10p 2046310
02/05/2013 61.90p 61.95p 61.50p 61.95p 760490
01/05/2013 61.55p 62.30p 61.55p 61.90p 620360
30/04/2013 61.45p 61.81p 61.30p 61.70p 370810
29/04/2013 61.30p 61.78p 61.30p 61.40p 549300
26/04/2013 61.55p 61.76p 61.30p 61.50p 575630
25/04/2013 62.00p 62.00p 61.34p 61.75p 971590
24/04/2013 61.50p 62.00p 61.30p 62.00p 1247430
23/04/2013 61.10p 61.40p 61.05p 61.20p 864740
22/04/2013 61.50p 61.70p 61.23p 61.40p 1286950
19/04/2013 61.00p 61.27p 60.60p 61.00p 973420
18/04/2013 60.70p 61.30p 60.54p 60.60p 628050
17/04/2013 60.80p 61.25p 60.35p 60.80p 899420
16/04/2013 60.55p 61.13p 60.40p 60.85p 1504580
15/04/2013 60.60p 61.05p 60.45p 60.85p 1211360
12/04/2013 61.30p 61.65p 60.60p 60.90p 1013110
11/04/2013 61.60p 61.95p 61.25p 61.55p 986370
10/04/2013 60.95p 61.75p 60.72p 61.45p 1682680
09/04/2013 60.85p 60.88p 60.60p 60.80p 807480
08/04/2013 60.85p 61.00p 60.44p 60.60p 709110
05/04/2013 61.90p 61.90p 60.20p 60.70p 1261390
04/04/2013 62.40p 62.40p 61.10p 61.30p 1388200
03/04/2013 62.00p 62.30p 61.70p 62.00p 1022290
02/04/2013 61.70p 62.30p 61.65p 62.30p 1554820

*Close Price adjusted for both dividends and splits