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
13/09/2007 41.20p 41.50p 41.20p 41.55p 483260
12/09/2007 40.90p 40.90p 40.90p 40.95p 313070
11/09/2007 40.28p 40.90p 40.28p 40.90p 1400990
10/09/2007 40.30p 40.48p 39.73p 39.73p 1906730
07/09/2007 41.50p 41.93p 40.50p 40.70p 2071260
06/09/2007 41.60p 41.98p 41.60p 41.73p 309010
05/09/2007 41.68p 41.70p 41.30p 41.37p 425270
04/09/2007 41.00p 42.00p 41.00p 41.60p 1777670
03/09/2007 40.60p 40.80p 40.40p 40.80p 1222970
31/08/2007 40.60p 40.70p 40.00p 40.40p 4324700
30/08/2007 40.20p 40.40p 39.80p 40.10p 2094810
29/08/2007 39.95p 40.00p 39.90p 39.77p 694230
28/08/2007 40.30p 40.35p 39.80p 39.80p 1814700
24/08/2007 39.95p 39.95p 39.95p 39.90p 1422600
23/08/2007 39.80p 40.60p 39.80p 39.95p 2967340
22/08/2007 38.35p 38.85p 38.35p 38.92p 979250
21/08/2007 37.80p 37.80p 37.70p 38.25p 1814500
20/08/2007 37.65p 38.00p 37.60p 37.90p 888170
17/08/2007 36.00p 37.20p 36.00p 36.82p 4389210
16/08/2007 38.00p 38.00p 36.45p 36.62p 7101070
15/08/2007 39.32p 40.15p 39.32p 39.85p 786870
14/08/2007 40.12p 40.38p 39.83p 40.15p 3865440
13/08/2007 40.00p 40.50p 40.00p 40.52p 1659860
10/08/2007 39.90p 39.97p 39.60p 39.95p 3235220
09/08/2007 41.70p 41.95p 40.90p 40.83p 1544710
08/08/2007 41.00p 41.60p 41.00p 41.48p 1391600
07/08/2007 40.65p 40.65p 40.65p 40.57p 2415960
06/08/2007 40.30p 40.80p 40.22p 40.38p 726460
03/08/2007 41.60p 41.60p 41.10p 41.08p 1575870
02/08/2007 41.90p 41.90p 41.17p 41.30p 1837180
01/08/2007 41.03p 42.60p 40.95p 41.70p 755570
31/07/2007 41.90p 42.60p 41.90p 42.60p 1610940
30/07/2007 41.20p 41.40p 40.70p 41.33p 473010
27/07/2007 41.50p 41.50p 40.80p 40.95p 1338340
26/07/2007 43.27p 43.33p 41.90p 42.07p 1575880
25/07/2007 43.40p 43.40p 43.00p 42.98p 1069320
24/07/2007 44.00p 44.20p 43.50p 43.45p 3119010
23/07/2007 43.33p 43.92p 43.33p 43.70p 1296250
20/07/2007 43.70p 43.70p 43.30p 43.55p 1193160
19/07/2007 43.38p 43.38p 43.38p 43.50p 325630
18/07/2007 43.50p 43.70p 43.38p 43.38p 4332410
17/07/2007 44.20p 44.20p 44.20p 43.75p 156840
16/07/2007 43.53p 44.30p 43.53p 44.00p 740040
13/07/2007 43.50p 44.00p 43.50p 43.87p 1655690
12/07/2007 42.78p 43.30p 42.70p 43.30p 1753180
11/07/2007 42.62p 42.75p 42.45p 42.75p 1011480
10/07/2007 42.82p 42.93p 42.75p 42.78p 1798000
09/07/2007 43.00p 43.33p 43.00p 43.02p 635360
06/07/2007 42.90p 42.90p 42.90p 42.68p 969900
05/07/2007 42.80p 42.85p 42.80p 42.80p 5168960
04/07/2007 42.33p 42.85p 42.15p 42.85p 2027010
03/07/2007 41.98p 42.30p 41.98p 42.33p 432670
02/07/2007 41.65p 41.65p 41.55p 41.55p 378350
29/06/2007 41.05p 41.65p 40.90p 41.65p 1771690
28/06/2007 41.00p 41.00p 40.90p 41.30p 872270
27/06/2007 41.20p 41.20p 41.05p 41.25p 452700
26/06/2007 41.65p 41.65p 41.35p 41.35p 536690
25/06/2007 41.73p 41.73p 41.73p 41.93p 378950
22/06/2007 42.10p 42.30p 42.10p 42.00p 696880
21/06/2007 41.80p 42.15p 41.80p 42.00p 1382880
20/06/2007 41.80p 42.20p 41.80p 42.13p 4899550
19/06/2007 42.30p 42.30p 42.10p 41.98p 905990
18/06/2007 42.10p 42.10p 42.10p 42.10p 332500
15/06/2007 41.77p 42.10p 41.70p 42.10p 691760
14/06/2007 40.28p 40.28p 40.28p 41.33p 891230
13/06/2007 40.12p 40.60p 40.12p 40.28p 264400
12/06/2007 40.50p 40.50p 40.30p 40.48p 990530
11/06/2007 41.00p 41.00p 41.00p 41.00p 644360
08/06/2007 40.50p 40.70p 40.45p 40.73p 1055870
07/06/2007 40.95p 40.95p 40.60p 40.75p 1258390
06/06/2007 42.15p 42.15p 40.97p 41.17p 1519630
05/06/2007 41.42p 41.90p 41.42p 41.82p 633520
04/06/2007 41.75p 41.80p 41.75p 41.75p 197290
01/06/2007 41.25p 41.80p 41.25p 41.75p 1328960
31/05/2007 40.60p 40.70p 40.70p 41.05p 574240
30/05/2007 40.70p 40.40p 40.40p 40.60p 548720
29/05/2007 40.95p 40.95p 40.40p 40.70p 2410970
25/05/2007 40.90p 40.90p 40.90p 40.65p 687780
24/05/2007 40.68p 40.90p 40.68p 40.90p 1929810
23/05/2007 41.13p 41.15p 40.75p 41.10p 667110
22/05/2007 40.73p 40.73p 40.73p 41.03p 1984010
21/05/2007 41.20p 41.20p 40.70p 40.85p 781970
18/05/2007 40.50p 40.50p 40.50p 40.75p 597030
17/05/2007 40.50p 40.97p 40.50p 40.97p 341930
16/05/2007 40.30p 40.32p 40.03p 40.03p 727020
15/05/2007 40.38p 40.50p 40.10p 40.32p 2467970
14/05/2007 40.57p 40.57p 40.18p 40.38p 270630
11/05/2007 40.03p 40.25p 40.03p 40.35p 461740
10/05/2007 40.30p 40.30p 40.10p 40.20p 179550
09/05/2007 40.40p 40.40p 40.10p 40.08p 1094720
08/05/2007 40.20p 40.25p 40.25p 40.10p 163650
04/05/2007 40.25p 40.25p 39.70p 40.20p 1448870
03/05/2007 39.63p 39.70p 39.27p 39.70p 162520
02/05/2007 39.27p 39.00p 39.00p 39.43p 404240
01/05/2007 39.40p 39.40p 39.00p 39.27p 429880
30/04/2007 39.95p 39.95p 39.50p 39.70p 2037450
27/04/2007 39.70p 39.75p 39.70p 40.00p 488220
26/04/2007 39.77p 39.77p 39.63p 39.75p 646380
25/04/2007 39.63p 39.63p 39.63p 39.80p 1164580
24/04/2007 39.63p 39.63p 39.63p 39.75p 886710
23/04/2007 39.63p 40.05p 39.63p 39.63p 330990
20/04/2007 39.10p 40.05p 39.03p 40.05p 2554760
19/04/2007 39.00p 39.03p 38.80p 39.07p 8206660
18/04/2007 39.30p 39.45p 39.10p 39.25p 4066230
17/04/2007 39.20p 39.38p 39.10p 39.38p 2279600
16/04/2007 39.50p 39.50p 39.25p 39.38p 1040650
13/04/2007 38.65p 38.98p 38.62p 38.95p 412190
12/04/2007 39.30p 39.30p 39.30p 38.98p 1126880
11/04/2007 39.10p 39.30p 39.10p 38.98p 1089630
10/04/2007 38.78p 39.00p 38.78p 38.82p 635340
05/04/2007 38.20p 38.53p 37.77p 38.30p 2039810
04/04/2007 37.80p 37.80p 37.80p 38.00p 3889200
03/04/2007 37.80p 37.90p 37.80p 37.80p 728480
02/04/2007 37.90p 37.90p 37.90p 37.63p 720880
30/03/2007 37.50p 37.90p 37.43p 37.90p 786230
29/03/2007 37.50p 37.60p 37.50p 37.45p 1773120
28/03/2007 37.47p 37.50p 37.47p 37.50p 705770
27/03/2007 37.18p 37.23p 37.18p 37.23p 713410
26/03/2007 37.50p 37.50p 37.50p 37.40p 4020620
23/03/2007 37.40p 37.80p 37.40p 37.50p 1541480
22/03/2007 37.67p 37.77p 37.00p 37.63p 622130
21/03/2007 37.18p 37.18p 37.18p 37.18p 247960
20/03/2007 37.10p 37.10p 37.10p 37.10p 803340
19/03/2007 36.90p 37.00p 36.13p 37.00p 338590
16/03/2007 36.75p 36.90p 36.25p 36.25p 352480
15/03/2007 36.00p 36.88p 36.00p 36.88p 742860
14/03/2007 35.82p 35.82p 35.50p 35.50p 370780
13/03/2007 36.90p 37.28p 36.82p 36.80p 1219940
12/03/2007 36.85p 37.20p 36.85p 37.05p 1188660
09/03/2007 36.50p 36.50p 36.15p 36.15p 1438930
08/03/2007 35.53p 36.00p 35.53p 36.18p 605950
07/03/2007 35.45p 35.45p 35.45p 35.45p 298530
06/03/2007 34.85p 35.20p 34.60p 35.20p 12113790
05/03/2007 34.70p 34.70p 33.52p 34.28p 1432310
02/03/2007 36.20p 36.20p 35.60p 35.78p 3239940
01/03/2007 36.90p 37.00p 35.43p 35.75p 2081900
28/02/2007 36.20p 36.60p 35.80p 36.60p 852340
27/02/2007 37.88p 38.40p 36.70p 36.75p 930570
26/02/2007 38.45p 38.45p 38.40p 38.40p 2873830
23/02/2007 38.30p 38.60p 38.20p 38.20p 1695550
22/02/2007 38.60p 38.60p 38.30p 38.45p 722410
21/02/2007 38.55p 38.55p 38.23p 38.23p 9377060
20/02/2007 38.30p 38.32p 38.30p 38.40p 4458090
19/02/2007 37.92p 38.32p 37.92p 38.32p 705150
16/02/2007 38.42p 38.42p 38.42p 38.12p 360060
15/02/2007 38.30p 38.42p 38.10p 38.42p 3984920
14/02/2007 37.97p 38.20p 37.97p 38.10p 1375640
13/02/2007 37.70p 38.00p 37.70p 38.00p 908720
12/02/2007 37.40p 37.70p 37.40p 37.67p 308840
09/02/2007 37.53p 37.53p 37.53p 37.65p 753550
08/02/2007 37.63p 37.63p 37.53p 37.53p 494700
07/02/2007 38.00p 38.12p 37.75p 38.10p 717740
06/02/2007 37.77p 37.80p 37.60p 37.77p 1410530
05/02/2007 37.60p 37.60p 37.60p 37.57p 576230
02/02/2007 36.93p 37.38p 36.93p 37.25p 778080
01/02/2007 36.60p 36.95p 36.60p 36.88p 1483050
31/01/2007 36.00p 36.20p 36.00p 36.05p 3633650
30/01/2007 36.35p 36.28p 36.28p 36.38p 1501680
29/01/2007 36.28p 36.20p 36.20p 36.35p 520320
26/01/2007 36.20p 36.20p 36.20p 36.28p 240150
25/01/2007 36.32p 36.58p 36.32p 36.68p 291700
24/01/2007 36.25p 36.25p 36.00p 36.50p 429380
23/01/2007 36.15p 36.18p 36.00p 36.00p 541510
22/01/2007 36.70p 36.70p 36.23p 36.43p 1173430
19/01/2007 36.00p 36.00p 36.00p 36.40p 2195660
18/01/2007 36.20p 36.20p 36.00p 36.00p 3803400
17/01/2007 36.20p 36.40p 36.40p 36.23p 767940
16/01/2007 36.40p 36.40p 36.40p 36.20p 1027860
15/01/2007 36.50p 36.50p 36.40p 36.40p 474650
12/01/2007 36.40p 36.40p 36.00p 36.00p 900190
11/01/2007 35.70p 35.98p 35.70p 35.95p 794970
10/01/2007 36.20p 36.20p 35.43p 35.45p 1613930
09/01/2007 36.32p 36.32p 36.30p 36.48p 1426800
08/01/2007 36.45p 36.70p 36.45p 36.50p 591810
05/01/2007 36.52p 36.52p 36.52p 36.70p 749570
04/01/2007 36.80p 36.80p 36.80p 36.70p 2383620
03/01/2007 36.82p 37.00p 37.00p 36.77p 272210
02/01/2007 36.70p 37.00p 36.50p 36.82p 589740
29/12/2006 36.40p 36.40p 36.40p 36.43p 1106830
28/12/2006 35.60p 36.20p 35.60p 36.23p 1608970
27/12/2006 35.30p 35.40p 35.12p 35.40p 99110
22/12/2006 35.03p 34.90p 34.90p 35.10p 363050
21/12/2006 34.93p 35.10p 34.90p 35.03p 277410
20/12/2006 34.97p 35.10p 34.95p 35.10p 3648970
19/12/2006 34.97p 34.97p 34.50p 34.80p 254650
18/12/2006 35.25p 35.30p 35.25p 35.25p 1754510
15/12/2006 35.25p 35.30p 34.85p 35.30p 299950
14/12/2006 34.85p 34.85p 34.85p 35.12p 710220
13/12/2006 34.97p 35.00p 34.97p 34.85p 2293290
12/12/2006 34.60p 34.60p 34.60p 34.75p 3261440
11/12/2006 34.60p 35.05p 34.60p 34.83p 261340
08/12/2006 34.78p 34.78p 34.55p 34.67p 817620
07/12/2006 34.60p 34.78p 34.60p 34.78p 389790
06/12/2006 34.53p 34.53p 34.53p 34.75p 24669520
05/12/2006 34.53p 34.53p 34.25p 34.53p 10528160
04/12/2006 34.18p 34.00p 34.00p 34.25p 780200
01/12/2006 34.00p 34.00p 33.90p 34.18p 103110
30/11/2006 34.45p 34.45p 33.90p 33.90p 427050
29/11/2006 34.25p 34.25p 34.25p 34.22p 1100240
28/11/2006 33.60p 34.20p 33.60p 34.20p 2350370

*Close Price adjusted for both dividends and splits