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
30/10/2003 13.12p 13.20p 13.12p 13.20p 627500
29/10/2003 13.08p 13.10p 13.08p 13.10p 87660
28/10/2003 12.83p 12.85p 12.83p 12.85p 179750
27/10/2003 12.80p 12.80p 12.80p 12.80p 71250
24/10/2003 12.83p 12.83p 12.83p 12.83p 376860
23/10/2003 12.88p 12.88p 12.83p 12.83p 7380
22/10/2003 13.35p 13.35p 13.20p 13.20p 368120
21/10/2003 13.43p 13.43p 13.43p 13.43p 120180
20/10/2003 13.45p 13.45p 13.45p 13.45p 26660
17/10/2003 13.43p 13.43p 13.43p 13.43p 174450
16/10/2003 13.45p 13.45p 13.45p 13.45p 294050
15/10/2003 13.47p 13.47p 13.47p 13.47p 0
14/10/2003 13.45p 13.47p 13.45p 13.47p 110740
13/10/2003 13.33p 13.38p 13.33p 13.38p 42930
10/10/2003 13.15p 13.25p 13.15p 13.25p 143970
09/10/2003 13.00p 13.03p 13.00p 13.03p 71150
08/10/2003 12.98p 12.98p 12.98p 12.98p 31070
07/10/2003 12.95p 12.95p 12.95p 12.95p 82450
06/10/2003 12.95p 12.98p 12.95p 12.98p 11260
03/10/2003 12.85p 12.85p 12.85p 12.85p 1168840
02/10/2003 12.83p 12.88p 12.83p 12.88p 130750
01/10/2003 12.77p 12.77p 12.77p 12.77p 66430
30/09/2003 12.77p 12.77p 12.77p 12.77p 200000
29/09/2003 12.80p 12.80p 12.80p 12.80p 202680
26/09/2003 12.88p 12.88p 12.85p 12.85p 11531000
25/09/2003 12.98p 12.98p 12.90p 12.90p 325250
24/09/2003 13.05p 13.05p 13.05p 13.05p 363280
23/09/2003 13.05p 13.05p 13.03p 13.03p 176960
22/09/2003 13.10p 13.10p 13.08p 13.08p 167080
19/09/2003 13.18p 13.18p 13.15p 13.15p 433760
18/09/2003 13.20p 13.20p 13.20p 13.20p 69120
17/09/2003 13.20p 13.20p 13.20p 13.20p 274520
16/09/2003 13.20p 13.20p 13.18p 13.18p 291520
15/09/2003 13.23p 13.23p 13.23p 13.23p 21340
12/09/2003 13.20p 13.20p 13.20p 13.20p 23030
11/09/2003 13.23p 13.23p 13.23p 13.23p 7245250
10/09/2003 13.25p 13.25p 13.25p 13.25p 130890
09/09/2003 13.30p 13.30p 13.30p 13.30p 252740
08/09/2003 13.28p 13.28p 13.28p 13.28p 74460
05/09/2003 13.25p 13.25p 13.25p 13.25p 213750
04/09/2003 13.23p 13.23p 13.23p 13.23p 705930
03/09/2003 13.12p 13.20p 13.12p 13.20p 418880
02/09/2003 13.03p 13.03p 13.03p 13.03p 7924930
01/09/2003 13.00p 13.00p 13.00p 13.00p 38400
29/08/2003 12.90p 12.93p 12.90p 12.93p 1021210
28/08/2003 12.90p 12.90p 12.90p 12.90p 760
27/08/2003 12.90p 12.90p 12.90p 12.90p 4341840
26/08/2003 12.90p 12.90p 12.90p 12.90p 6750000
22/08/2003 12.77p 12.90p 12.77p 12.90p 906090
21/08/2003 12.73p 12.77p 12.73p 12.75p 125320
20/08/2003 12.70p 12.70p 12.70p 12.70p 881920
19/08/2003 12.55p 12.75p 12.55p 12.73p 1718040
18/08/2003 12.15p 12.30p 12.15p 12.30p 2089820
15/08/2003 12.00p 12.10p 12.00p 12.10p 110810
14/08/2003 11.98p 11.98p 11.98p 11.98p 28980
13/08/2003 11.93p 11.93p 11.93p 11.93p 92310
12/08/2003 11.80p 11.80p 11.80p 11.80p 1177600
11/08/2003 11.73p 11.73p 11.73p 11.73p 4550
08/08/2003 11.68p 11.68p 11.68p 11.68p 52910
07/08/2003 11.68p 11.68p 11.68p 11.68p 709020
06/08/2003 11.70p 11.70p 11.70p 11.70p 1109640
05/08/2003 11.75p 11.75p 11.75p 11.75p 379560
04/08/2003 11.70p 11.70p 11.70p 11.70p 313740
01/08/2003 11.70p 11.70p 11.68p 11.68p 56360
31/07/2003 11.65p 11.65p 11.65p 11.65p 102580
30/07/2003 11.65p 11.65p 11.65p 11.65p 208460
29/07/2003 11.78p 11.78p 11.70p 11.70p 5364610
28/07/2003 11.80p 11.80p 11.80p 11.80p 631600
03/12/2002 10.15p 10.15p 10.13p 10.13p 0
02/12/2002 10.10p 10.10p 10.10p 10.10p 79140
29/11/2002 10.08p 10.08p 10.08p 10.08p 68840
28/11/2002 9.95p 10.05p 9.95p 10.05p 0
27/11/2002 9.75p 9.85p 9.75p 9.85p 37920
26/11/2002 9.73p 9.73p 9.73p 9.73p 648160
25/11/2002 9.63p 9.70p 9.63p 9.70p 130920
22/11/2002 9.60p 9.60p 9.60p 9.60p 257620
21/11/2002 9.53p 9.60p 9.53p 9.60p 609790
20/11/2002 9.50p 9.50p 9.50p 9.50p 21650
19/11/2002 9.48p 9.48p 9.48p 9.48p 109260
18/11/2002 9.48p 9.48p 9.48p 9.48p 588380
15/11/2002 9.48p 9.48p 9.48p 9.48p 393660
14/11/2002 9.40p 9.40p 9.40p 9.40p 888830
13/11/2002 9.40p 9.40p 9.40p 9.40p 230160
12/11/2002 9.43p 9.43p 9.43p 9.43p 296000
11/11/2002 9.45p 9.45p 9.45p 9.45p 75460
08/11/2002 9.50p 9.50p 9.50p 9.50p 45640
07/11/2002 9.58p 9.58p 9.58p 9.58p 20310
06/11/2002 9.58p 9.63p 9.58p 9.63p 18674820
05/11/2002 9.45p 9.45p 9.45p 9.45p 9500
04/11/2002 9.40p 9.45p 9.40p 9.45p 180880
01/11/2002 9.38p 9.38p 9.38p 9.38p 77640
31/10/2002 9.38p 9.38p 9.38p 9.38p 274910
30/10/2002 9.38p 9.38p 9.38p 9.38p 246690
29/10/2002 9.35p 9.35p 9.33p 9.33p 10120
28/10/2002 9.38p 9.38p 9.38p 9.38p 108000
25/10/2002 9.35p 9.35p 9.35p 9.35p 20470
24/10/2002 9.33p 9.33p 9.33p 9.33p 3030
23/10/2002 9.28p 9.33p 9.28p 9.33p 14270
22/10/2002 9.20p 9.23p 9.20p 9.23p 397610
21/10/2002 9.13p 9.15p 9.13p 9.15p 0
18/10/2002 9.15p 9.15p 9.15p 9.15p 428140
17/10/2002 8.63p 8.93p 8.63p 8.93p 25000
16/10/2002 8.53p 8.58p 8.53p 8.58p 610810
15/10/2002 8.30p 8.48p 8.30p 8.48p 340420
14/10/2002 8.30p 8.30p 8.30p 8.30p 26040
11/10/2002 8.28p 8.30p 8.28p 8.30p 45210
10/10/2002 8.25p 8.25p 8.25p 8.25p 315000
09/10/2002 8.40p 8.40p 8.40p 8.40p 33940
08/10/2002 8.58p 8.58p 8.58p 8.58p 217240
07/10/2002 8.65p 8.65p 8.65p 8.65p 1615240
04/10/2002 8.83p 8.83p 8.80p 8.80p 472640
03/10/2002 8.85p 8.85p 8.85p 8.85p 28250
02/10/2002 8.95p 8.95p 8.95p 8.95p 113380
01/10/2002 8.95p 8.95p 8.95p 8.95p 125640
30/09/2002 9.00p 9.00p 9.00p 9.00p 37920
27/09/2002 9.20p 9.20p 9.20p 9.20p 58570
26/09/2002 9.18p 9.18p 9.18p 9.18p 10289970
25/09/2002 9.20p 9.20p 9.18p 9.18p 0
24/09/2002 9.45p 9.45p 9.30p 9.30p 122160
23/09/2002 9.70p 9.70p 9.58p 9.58p 382350
20/09/2002 9.75p 9.75p 9.73p 9.73p 604300
19/09/2002 9.93p 9.95p 9.90p 9.95p 74570
18/09/2002 9.95p 9.95p 9.95p 9.95p 0
17/09/2002 10.00p 10.00p 10.00p 10.00p 0
16/09/2002 9.95p 9.95p 9.95p 9.95p 33490
13/09/2002 9.95p 9.95p 9.95p 9.95p 0
12/09/2002 9.98p 10.00p 9.98p 10.00p 24310
11/09/2002 9.80p 9.90p 9.80p 9.90p 1999000
10/09/2002 9.75p 9.75p 9.75p 9.75p 0
09/09/2002 9.75p 9.75p 9.75p 9.75p 42560
06/09/2002 9.75p 9.75p 9.75p 9.75p 112750
05/09/2002 9.88p 9.88p 9.78p 9.78p 190300
04/09/2002 9.90p 9.90p 9.90p 9.90p 14640
03/09/2002 10.05p 10.05p 10.00p 10.00p 82980
02/09/2002 10.10p 10.10p 10.10p 10.10p 0
30/08/2002 10.10p 10.10p 10.10p 10.10p 86610
29/08/2002 10.18p 10.18p 10.10p 10.10p 30980
28/08/2002 10.20p 10.20p 10.20p 10.20p 33000
27/08/2002 10.25p 10.25p 10.25p 10.25p 0
23/08/2002 10.20p 10.20p 10.20p 10.20p 50000
22/08/2002 10.20p 10.20p 10.20p 10.20p 5312710
21/08/2002 10.15p 10.15p 10.15p 10.15p 7520930
20/08/2002 10.20p 10.20p 10.15p 10.15p 3058330
19/08/2002 10.10p 10.10p 10.10p 10.10p 19830
16/08/2002 10.05p 10.05p 10.05p 10.05p 333240
15/08/2002 10.00p 10.05p 10.00p 10.05p 69590
14/08/2002 9.95p 9.95p 9.95p 9.95p 30980
13/08/2002 10.15p 10.15p 10.10p 10.10p 5580
12/08/2002 10.18p 10.18p 10.10p 10.15p 55500
09/08/2002 10.18p 10.23p 10.18p 10.23p 107820
08/08/2002 9.85p 10.08p 9.85p 10.08p 79310
07/08/2002 9.70p 9.80p 9.70p 9.80p 38170
06/08/2002 9.80p 9.80p 9.65p 9.70p 14080
05/08/2002 10.00p 10.00p 9.95p 9.95p 0
02/08/2002 10.10p 10.10p 10.10p 10.10p 20000
01/08/2002 10.15p 10.15p 10.15p 10.15p 125300
31/07/2002 10.20p 10.20p 10.20p 10.20p 0
30/07/2002 10.23p 10.25p 10.20p 10.20p 4740
29/07/2002 10.23p 10.23p 10.18p 10.18p 673440
26/07/2002 10.20p 10.20p 10.20p 10.20p 290930
25/07/2002 10.38p 10.38p 10.28p 10.28p 155250
24/07/2002 10.35p 10.35p 10.25p 10.25p 95950
23/07/2002 10.50p 10.50p 10.50p 10.50p 1572920
22/07/2002 10.53p 10.53p 10.50p 10.50p 1448640
19/07/2002 10.55p 10.55p 10.55p 10.55p 1459930
18/07/2002 10.40p 10.60p 10.40p 10.58p 239390
17/07/2002 10.43p 10.43p 10.33p 10.33p 362130
16/07/2002 10.73p 10.73p 10.60p 10.60p 109700
15/07/2002 10.88p 10.88p 10.80p 10.80p 27060
12/07/2002 10.93p 10.93p 10.93p 10.93p 22000
11/07/2002 10.93p 10.93p 10.93p 10.93p 93000
10/07/2002 11.13p 11.13p 11.10p 11.10p 148780
09/07/2002 11.20p 11.20p 11.17p 11.17p 1496520
08/07/2002 11.17p 11.17p 11.17p 11.17p 57840
05/07/2002 11.15p 11.15p 11.15p 11.15p 180450
04/07/2002 11.10p 11.10p 11.10p 11.10p 285100
03/07/2002 11.13p 11.13p 11.13p 11.13p 247030
02/07/2002 11.15p 11.15p 11.15p 11.15p 12640
01/07/2002 11.15p 11.15p 11.15p 11.15p 868260
28/06/2002 11.17p 11.17p 11.17p 11.17p 596610
27/06/2002 11.10p 11.10p 11.10p 11.10p 1359470
26/06/2002 11.30p 11.30p 11.15p 11.15p 8416200
25/06/2002 11.55p 11.55p 11.55p 11.55p 0
24/06/2002 11.60p 11.65p 11.55p 11.55p 411620
21/06/2002 11.88p 11.88p 11.70p 11.70p 116260
20/06/2002 11.93p 11.93p 11.93p 11.93p 432500
19/06/2002 12.03p 12.03p 12.03p 12.03p 17180
18/06/2002 12.13p 12.13p 12.13p 12.13p 28790
17/06/2002 12.15p 12.15p 12.15p 12.15p 33380
14/06/2002 12.18p 12.18p 12.18p 12.18p 50000
13/06/2002 12.60p 12.60p 12.60p 12.60p 34250
12/06/2002 12.70p 12.70p 12.70p 12.70p 84210
11/06/2002 12.70p 12.70p 12.70p 12.70p 400000
10/06/2002 12.70p 12.70p 12.70p 12.70p 131690
07/06/2002 12.70p 12.70p 12.70p 12.70p 133790
06/06/2002 13.15p 13.15p 13.15p 13.15p 139200
05/06/2002 13.20p 13.20p 13.20p 13.20p 6050
04/06/2002 13.30p 13.30p 13.30p 13.30p 0
03/06/2002 13.30p 13.30p 13.30p 13.30p 0
31/05/2002 13.30p 13.30p 13.30p 13.30p 211490

*Close Price adjusted for both dividends and splits