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
10/11/2010 61.60p 61.81p 60.90p 60.90p 1004500
09/11/2010 61.50p 61.80p 61.15p 61.80p 558170
08/11/2010 61.45p 61.59p 61.15p 61.40p 492340
05/11/2010 61.20p 61.55p 60.75p 61.35p 668510
04/11/2010 60.95p 61.10p 60.40p 60.95p 720340
03/11/2010 60.60p 60.64p 60.00p 60.00p 789960
02/11/2010 59.80p 60.65p 59.80p 60.30p 1705240
01/11/2010 60.00p 60.63p 59.65p 60.00p 6332940
29/10/2010 59.80p 60.34p 59.60p 59.60p 499760
28/10/2010 60.05p 60.83p 59.80p 60.10p 299900
27/10/2010 60.60p 61.25p 59.80p 59.80p 754970
26/10/2010 61.15p 61.15p 60.50p 60.50p 849090
25/10/2010 60.85p 61.15p 60.36p 60.90p 759270
22/10/2010 60.30p 61.11p 60.30p 60.30p 633760
21/10/2010 60.35p 61.00p 60.30p 60.70p 559250
20/10/2010 59.85p 60.25p 59.50p 60.15p 744780
19/10/2010 60.75p 60.75p 59.60p 59.90p 1042760
18/10/2010 59.80p 60.55p 59.50p 60.55p 850500
15/10/2010 61.05p 61.10p 59.50p 59.80p 1395620
14/10/2010 61.40p 61.80p 60.45p 60.45p 831340
13/10/2010 59.45p 61.35p 59.45p 61.20p 1492410
12/10/2010 59.60p 60.10p 59.40p 59.55p 574450
11/10/2010 60.00p 60.50p 59.63p 60.00p 700430
08/10/2010 59.70p 60.20p 59.40p 59.60p 723750
07/10/2010 59.80p 60.55p 59.40p 59.40p 664330
06/10/2010 60.20p 60.90p 59.25p 59.35p 1101300
05/10/2010 59.40p 60.10p 59.18p 60.10p 1210940
04/10/2010 59.50p 59.90p 58.86p 59.40p 500450
01/10/2010 58.55p 59.40p 58.31p 59.40p 765340
30/09/2010 58.20p 58.89p 57.60p 58.00p 1156800
29/09/2010 58.00p 58.24p 57.65p 57.65p 330880
28/09/2010 58.45p 58.45p 57.65p 57.75p 899800
27/09/2010 58.35p 58.65p 57.92p 58.15p 311490
24/09/2010 58.30p 58.65p 57.90p 58.00p 554350
23/09/2010 58.05p 58.55p 57.90p 57.90p 1215470
22/09/2010 58.55p 58.75p 57.90p 57.95p 936710
21/09/2010 58.25p 58.75p 57.90p 58.45p 479820
20/09/2010 57.65p 58.20p 57.15p 58.20p 614670
17/09/2010 57.25p 57.85p 56.80p 57.00p 2223510
16/09/2010 57.65p 57.65p 56.80p 56.80p 1290270
15/09/2010 57.40p 57.70p 56.88p 57.25p 998040
14/09/2010 57.35p 57.74p 56.70p 57.10p 395420
13/09/2010 56.00p 57.35p 55.36p 57.30p 1015190
10/09/2010 55.60p 55.80p 55.30p 55.80p 702960
09/09/2010 55.10p 55.70p 54.76p 55.60p 4487530
08/09/2010 55.65p 55.65p 54.45p 55.10p 1211830
07/09/2010 55.75p 55.94p 55.00p 55.10p 484990
06/09/2010 55.45p 55.74p 54.92p 55.70p 403820
03/09/2010 54.75p 55.55p 53.90p 55.40p 510400
02/09/2010 54.30p 54.90p 53.72p 54.70p 593490
01/09/2010 53.15p 54.30p 52.69p 54.30p 1107460
31/08/2010 52.20p 52.90p 51.66p 52.90p 475650
27/08/2010 52.80p 52.80p 52.15p 52.15p 700620
26/08/2010 52.40p 52.93p 52.10p 52.35p 386740
25/08/2010 53.20p 53.20p 52.13p 52.20p 341460
24/08/2010 53.45p 53.80p 52.60p 53.10p 550880
23/08/2010 53.70p 53.70p 52.90p 53.65p 378180
20/08/2010 53.55p 53.85p 53.00p 53.10p 461860
19/08/2010 53.70p 54.20p 53.03p 53.30p 1357180
18/08/2010 53.40p 53.70p 52.88p 53.35p 547940
17/08/2010 52.25p 53.50p 51.98p 53.50p 704840
16/08/2010 52.20p 52.60p 51.71p 52.60p 733620
13/08/2010 51.80p 52.20p 51.70p 52.20p 768660
12/08/2010 51.15p 51.75p 51.05p 51.75p 876680
11/08/2010 51.40p 51.90p 51.40p 51.90p 364260
10/08/2010 52.75p 52.90p 51.70p 52.15p 692760
09/08/2010 52.45p 52.90p 52.30p 52.90p 465870
06/08/2010 52.40p 52.75p 51.90p 52.30p 880630
05/08/2010 52.50p 52.90p 52.20p 52.90p 744910
04/08/2010 51.80p 52.40p 51.56p 52.40p 410990
03/08/2010 52.40p 52.45p 51.50p 51.80p 713390
02/08/2010 52.00p 52.80p 51.76p 52.35p 583520
30/07/2010 51.95p 52.00p 51.40p 51.40p 548490
29/07/2010 51.65p 52.20p 51.25p 52.20p 1238530
28/07/2010 52.05p 52.12p 51.10p 51.10p 840470
27/07/2010 51.90p 52.20p 51.70p 51.70p 564550
26/07/2010 51.50p 51.90p 51.15p 51.80p 1077030
23/07/2010 52.00p 52.00p 50.90p 51.00p 377220
22/07/2010 50.80p 51.90p 50.70p 51.90p 834090
21/07/2010 50.40p 51.15p 50.40p 51.00p 538980
20/07/2010 50.40p 50.70p 49.85p 50.70p 712620
19/07/2010 50.00p 50.30p 49.41p 49.86p 272040
16/07/2010 49.90p 50.37p 49.42p 49.71p 1030120
15/07/2010 50.80p 50.80p 49.30p 49.40p 710560
14/07/2010 50.95p 51.19p 50.05p 50.50p 607230
13/07/2010 50.85p 51.15p 50.50p 51.00p 682490
12/07/2010 50.55p 50.90p 50.40p 50.90p 472840
09/07/2010 50.00p 50.60p 49.92p 50.20p 511470
08/07/2010 49.95p 50.40p 49.57p 49.85p 758270
07/07/2010 49.40p 50.10p 48.93p 49.70p 1096600
06/07/2010 48.95p 49.80p 48.88p 49.80p 459680
05/07/2010 48.60p 48.98p 48.06p 48.95p 936760
02/07/2010 47.99p 48.60p 47.80p 48.60p 390250
01/07/2010 48.70p 49.70p 47.95p 47.95p 1357030
30/06/2010 48.90p 50.00p 48.90p 50.00p 652700
29/06/2010 49.60p 50.30p 48.98p 49.10p 1184370
28/06/2010 50.65p 50.95p 50.50p 50.90p 932240
25/06/2010 51.10p 51.10p 50.40p 50.50p 760750
24/06/2010 51.45p 51.83p 50.55p 50.55p 348620
23/06/2010 51.35p 52.35p 51.10p 51.15p 900640
22/06/2010 52.65p 52.65p 51.80p 51.95p 529940
21/06/2010 52.10p 52.80p 51.50p 52.80p 1549710
18/06/2010 50.75p 51.50p 50.65p 51.50p 2648520
17/06/2010 51.10p 51.10p 50.65p 50.65p 1847280
16/06/2010 51.10p 51.25p 50.90p 50.90p 1077100
15/06/2010 51.35p 51.37p 50.52p 51.00p 1070760
14/06/2010 50.70p 51.55p 50.65p 51.55p 656210
11/06/2010 50.35p 50.69p 50.10p 50.65p 388740
10/06/2010 49.36p 50.50p 49.32p 50.50p 771820
09/06/2010 49.99p 50.35p 49.30p 50.30p 915700
08/06/2010 49.25p 49.70p 48.85p 49.10p 1221660
07/06/2010 49.80p 50.10p 48.90p 48.90p 972360
04/06/2010 50.95p 51.40p 49.55p 50.00p 1917580
03/06/2010 51.55p 51.55p 50.70p 51.20p 1129400
02/06/2010 49.95p 51.00p 49.42p 51.00p 807950
01/06/2010 50.40p 50.99p 49.75p 50.30p 606740
28/05/2010 51.00p 51.05p 50.40p 50.60p 2821760
27/05/2010 49.02p 50.95p 49.02p 50.95p 996590
26/05/2010 48.05p 49.32p 48.01p 48.89p 615440
25/05/2010 48.19p 48.19p 47.20p 48.10p 1045470
24/05/2010 49.35p 49.63p 48.51p 49.25p 1188620
21/05/2010 49.10p 49.10p 47.90p 48.50p 3843210
20/05/2010 50.20p 50.56p 48.50p 48.50p 1310270
19/05/2010 52.00p 52.00p 49.80p 49.80p 1788330
18/05/2010 52.25p 52.45p 51.70p 52.05p 1083740
17/05/2010 51.70p 52.01p 51.60p 51.90p 1157570
14/05/2010 53.00p 53.42p 51.75p 51.75p 862900
13/05/2010 53.00p 53.24p 52.56p 52.95p 2530420
12/05/2010 51.90p 52.74p 51.60p 52.70p 923010
11/05/2010 52.50p 52.65p 51.35p 52.15p 1911810
10/05/2010 50.50p 52.75p 50.50p 52.65p 1816670
07/05/2010 49.70p 50.35p 48.37p 49.05p 2232140
06/05/2010 50.50p 51.35p 50.30p 50.30p 1164020
05/05/2010 51.50p 51.99p 50.35p 50.55p 1862180
04/05/2010 53.00p 53.50p 50.85p 50.85p 1287200
30/04/2010 53.20p 53.80p 53.05p 53.05p 705130
29/04/2010 53.00p 53.35p 52.75p 53.35p 859090
28/04/2010 53.00p 53.50p 52.65p 52.75p 954310
27/04/2010 53.50p 54.06p 52.90p 52.90p 1382930
26/04/2010 53.65p 54.24p 53.42p 53.55p 4986590
23/04/2010 52.50p 53.95p 52.50p 53.55p 804500
22/04/2010 53.00p 53.30p 52.60p 52.75p 1065120
21/04/2010 52.90p 53.69p 52.90p 53.05p 771360
20/04/2010 52.85p 53.17p 52.85p 53.05p 1410480
19/04/2010 52.95p 52.95p 52.70p 52.95p 1087780
16/04/2010 53.80p 54.17p 53.00p 53.20p 1804660
15/04/2010 54.30p 54.30p 53.80p 53.85p 575160
14/04/2010 54.60p 54.60p 53.75p 53.75p 606650
13/04/2010 54.00p 54.39p 53.74p 53.80p 1109660
12/04/2010 54.35p 54.85p 53.95p 54.00p 779010
09/04/2010 54.05p 54.85p 53.92p 54.30p 708930
08/04/2010 54.00p 54.18p 53.75p 54.05p 564540
07/04/2010 54.20p 54.91p 54.03p 54.30p 615050
06/04/2010 53.80p 54.48p 53.30p 54.10p 1244730
01/04/2010 53.10p 53.80p 53.05p 53.80p 1184480
31/03/2010 53.25p 53.75p 52.63p 53.50p 1213110
30/03/2010 53.50p 53.70p 53.13p 53.30p 1857440
29/03/2010 53.35p 53.56p 52.61p 53.30p 968230
26/03/2010 53.30p 53.49p 52.45p 53.05p 1313320
25/03/2010 52.45p 53.35p 52.45p 53.30p 1403410
24/03/2010 52.75p 52.90p 52.20p 52.45p 1436460
23/03/2010 51.70p 52.50p 51.70p 52.10p 989870
22/03/2010 52.20p 52.67p 51.65p 51.70p 1824860
19/03/2010 52.15p 52.52p 51.90p 52.20p 5037190
18/03/2010 52.50p 52.50p 51.70p 51.75p 1205660
17/03/2010 52.40p 52.78p 52.16p 52.45p 660210
16/03/2010 52.10p 52.50p 52.01p 52.20p 802210
15/03/2010 52.10p 52.50p 51.85p 51.85p 749880
12/03/2010 52.35p 52.65p 52.05p 52.10p 675390
11/03/2010 52.40p 52.65p 51.60p 51.90p 953760
10/03/2010 52.15p 52.70p 52.05p 52.70p 927100
09/03/2010 52.10p 52.40p 51.65p 51.85p 1202830
08/03/2010 51.95p 52.35p 51.66p 52.10p 1287160
05/03/2010 51.30p 51.70p 51.03p 51.60p 1287810
04/03/2010 51.95p 51.95p 50.80p 50.90p 1746050
03/03/2010 51.50p 51.95p 51.25p 51.45p 1291030
02/03/2010 51.45p 51.90p 50.90p 51.90p 898340
01/03/2010 49.67p 51.15p 49.31p 51.00p 1044460
26/02/2010 48.72p 48.95p 48.45p 48.95p 944730
25/02/2010 48.20p 48.53p 47.47p 47.47p 1048880
24/02/2010 47.76p 48.54p 47.76p 48.20p 700470
23/02/2010 48.70p 49.29p 48.10p 48.10p 662010
22/02/2010 49.49p 49.59p 48.70p 48.70p 1571380
19/02/2010 48.70p 49.20p 48.29p 49.10p 1326320
18/02/2010 48.30p 49.20p 48.30p 49.20p 553690
17/02/2010 48.00p 48.60p 47.90p 48.50p 2333190
16/02/2010 47.90p 48.20p 47.40p 47.70p 3021580
15/02/2010 47.20p 48.00p 47.20p 47.31p 932040
12/02/2010 47.79p 48.20p 46.41p 46.70p 1199400
11/02/2010 47.10p 47.54p 47.10p 47.30p 548790
10/02/2010 46.80p 47.29p 46.30p 46.75p 898040
09/02/2010 46.40p 46.80p 46.14p 46.62p 829000
08/02/2010 45.50p 46.45p 45.50p 46.20p 885590
05/02/2010 46.40p 46.63p 45.40p 45.40p 2243650
04/02/2010 47.50p 47.79p 46.41p 46.41p 1704660
03/02/2010 47.92p 48.22p 47.22p 47.50p 821860
02/02/2010 46.51p 47.60p 46.41p 47.40p 1205840
01/02/2010 45.70p 46.67p 45.54p 46.67p 1382030
29/01/2010 45.41p 46.00p 45.36p 45.70p 1185730
28/01/2010 46.00p 46.14p 45.11p 45.17p 692870

*Close Price adjusted for both dividends and splits