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
06/01/2000 14.88p 14.88p 14.88p 14.88p 856480
05/01/2000 14.88p 14.88p 14.88p 14.88p 3515430
04/01/2000 15.40p 15.40p 15.40p 15.40p 559120
30/12/1999 15.43p 15.43p 15.43p 15.43p 1630
29/12/1999 15.30p 15.30p 15.30p 15.30p 476500
24/12/1999 15.20p 15.20p 15.20p 15.20p 255310
23/12/1999 14.90p 14.90p 14.90p 14.90p 612080
22/12/1999 14.73p 14.73p 14.73p 14.73p 341700
21/12/1999 14.52p 14.52p 14.52p 14.52p 255240
20/12/1999 14.52p 14.52p 14.52p 14.52p 219340
17/12/1999 14.43p 14.43p 14.43p 14.43p 721840
16/12/1999 14.43p 14.43p 14.43p 14.43p 3255250
15/12/1999 14.35p 14.35p 14.35p 14.35p 356750
14/12/1999 14.50p 14.50p 14.50p 14.50p 221470
13/12/1999 14.55p 14.55p 14.55p 14.55p 2707020
10/12/1999 14.17p 14.17p 14.17p 14.17p 15701320
09/12/1999 14.05p 14.05p 14.05p 14.05p 6234860
08/12/1999 13.75p 13.75p 13.75p 13.75p 349840
07/12/1999 13.75p 13.75p 13.75p 13.75p 21090990
06/12/1999 13.60p 13.60p 13.60p 13.60p 8013510
03/12/1999 13.45p 13.45p 13.45p 13.45p 40358640
02/12/1999 13.12p 13.12p 13.12p 13.12p 30787260
01/12/1999 12.85p 12.85p 12.85p 12.85p 24729110
30/11/1999 12.88p 12.88p 12.88p 12.88p 484080
29/11/1999 12.90p 12.90p 12.90p 12.90p 204270
26/11/1999 12.83p 12.83p 12.83p 12.83p 409870
25/11/1999 12.63p 12.63p 12.63p 12.63p 219570
24/11/1999 12.68p 12.68p 12.68p 12.68p 558680
23/11/1999 12.70p 12.70p 12.70p 12.70p 3827050
22/11/1999 12.65p 12.65p 12.65p 12.65p 129980
19/11/1999 12.45p 12.45p 12.45p 12.45p 82600
18/11/1999 12.40p 12.40p 12.40p 12.40p 7886320
17/11/1999 12.35p 12.35p 12.35p 12.35p 703980
16/11/1999 12.30p 12.30p 12.30p 12.30p 1225000
15/11/1999 12.30p 12.30p 12.30p 12.30p 77960
12/11/1999 12.30p 12.30p 12.30p 12.30p 76850
11/11/1999 12.30p 12.30p 12.30p 12.30p 3779910
10/11/1999 12.00p 12.00p 12.00p 12.00p 756120
09/11/1999 11.90p 11.90p 11.90p 11.90p 2730710
08/11/1999 11.83p 11.83p 11.83p 11.83p 97530
05/11/1999 11.78p 11.78p 11.78p 11.78p 1310460
04/11/1999 11.63p 11.63p 11.63p 11.63p 189610
03/11/1999 11.20p 11.20p 11.20p 11.20p 427030
02/11/1999 11.05p 11.05p 11.05p 11.05p 162190
01/11/1999 11.05p 11.05p 11.05p 11.05p 177110
29/10/1999 10.98p 10.98p 10.98p 10.98p 107300
28/10/1999 10.75p 10.75p 10.75p 10.75p 106080
27/10/1999 10.55p 10.55p 10.55p 10.55p 122280
26/10/1999 10.55p 10.55p 10.55p 10.55p 64840
25/10/1999 10.70p 10.70p 10.70p 10.70p 1265590
22/10/1999 10.60p 10.60p 10.60p 10.60p 184310
21/10/1999 10.55p 10.55p 10.55p 10.55p 133320
20/10/1999 10.65p 10.65p 10.65p 10.65p 226380
19/10/1999 10.65p 10.65p 10.65p 10.65p 2250000
18/10/1999 10.45p 10.45p 10.45p 10.45p 261190
15/10/1999 10.60p 10.60p 10.60p 10.60p 132520
14/10/1999 10.95p 10.95p 10.95p 10.95p 2211510
13/10/1999 10.95p 10.95p 10.95p 10.95p 1817880
12/10/1999 11.00p 11.00p 11.00p 11.00p 3204440
11/10/1999 10.90p 10.90p 10.90p 10.90p 124030
08/10/1999 10.90p 10.90p 10.90p 10.90p 170930
07/10/1999 10.83p 10.83p 10.83p 10.83p 11180270
06/10/1999 10.70p 10.70p 10.70p 10.70p 39840
05/10/1999 10.68p 10.68p 10.68p 10.68p 410670
04/10/1999 10.70p 10.70p 10.70p 10.70p 114730
01/10/1999 10.65p 10.65p 10.65p 10.65p 74410
30/09/1999 10.80p 10.80p 10.80p 10.80p 2066610
29/09/1999 10.78p 10.78p 10.78p 10.78p 1937960
28/09/1999 10.80p 10.80p 10.80p 10.80p 12242600
27/09/1999 10.93p 10.93p 10.93p 10.93p 2775020
24/09/1999 10.85p 10.85p 10.85p 10.85p 5101750
23/09/1999 10.98p 10.98p 10.98p 10.98p 706100
22/09/1999 10.90p 10.90p 10.90p 10.90p 102090
21/09/1999 11.05p 11.05p 11.05p 11.05p 2205370
20/09/1999 11.10p 11.10p 11.10p 11.10p 1739190
17/09/1999 11.10p 11.10p 11.10p 11.10p 1170600
16/09/1999 10.98p 10.98p 10.98p 10.98p 919100
15/09/1999 11.13p 11.13p 11.13p 11.13p 692130
14/09/1999 11.33p 11.33p 11.33p 11.33p 440630
13/09/1999 11.38p 11.38p 11.38p 11.38p 1127780
10/09/1999 11.33p 11.33p 11.33p 11.33p 31920
09/09/1999 11.28p 11.28p 11.28p 11.28p 61250
08/09/1999 11.30p 11.30p 11.30p 11.30p 3373210
07/09/1999 11.38p 11.38p 11.38p 11.38p 649430
06/09/1999 11.58p 11.58p 11.58p 11.58p 12840
03/09/1999 11.40p 11.40p 11.40p 11.40p 239690
02/09/1999 11.25p 11.25p 11.25p 11.25p 1371360
01/09/1999 11.50p 11.50p 11.50p 11.50p 510050
31/08/1999 11.45p 11.45p 11.45p 11.45p 114620
27/08/1999 11.48p 11.48p 11.48p 11.48p 687110
26/08/1999 11.55p 11.55p 11.55p 11.55p 116620
25/08/1999 11.30p 11.30p 11.30p 11.30p 112220
24/08/1999 11.15p 11.15p 11.15p 11.15p 103140
23/08/1999 11.00p 11.00p 11.00p 11.00p 385600
20/08/1999 10.88p 10.88p 10.88p 10.88p 56260
19/08/1999 10.80p 10.80p 10.80p 10.80p 2704890
18/08/1999 10.85p 10.85p 10.85p 10.85p 407980
17/08/1999 10.90p 10.90p 10.90p 10.90p 14040560
16/08/1999 11.15p 11.15p 11.15p 11.15p 666660
13/08/1999 11.05p 11.05p 11.05p 11.05p 1069210
12/08/1999 11.20p 11.20p 11.20p 11.20p 17776960
11/08/1999 11.10p 11.10p 11.10p 11.10p 3110
10/08/1999 11.00p 11.00p 11.00p 11.00p 1238370
09/08/1999 11.10p 11.10p 11.10p 11.10p 141860
06/08/1999 11.10p 11.10p 11.10p 11.10p 145660
05/08/1999 11.08p 11.08p 11.08p 11.08p 5291380
04/08/1999 11.40p 11.40p 11.40p 11.40p 3659290
03/08/1999 11.55p 11.55p 11.55p 11.55p 1176960
02/08/1999 11.70p 11.70p 11.70p 11.70p 345620
30/07/1999 11.95p 11.95p 11.95p 11.95p 129740
29/07/1999 11.95p 11.95p 11.95p 11.95p 288980
28/07/1999 11.95p 11.95p 11.95p 11.95p 20640
27/07/1999 11.95p 11.95p 11.95p 11.95p 159230
26/07/1999 12.00p 12.00p 12.00p 12.00p 362560
23/07/1999 12.40p 12.40p 12.40p 12.40p 790420
22/07/1999 12.58p 12.58p 12.58p 12.58p 1357620
21/07/1999 12.60p 12.60p 12.60p 12.60p 145850
20/07/1999 12.70p 12.70p 12.70p 12.70p 157540
19/07/1999 12.77p 12.77p 12.77p 12.77p 71290
16/07/1999 12.80p 12.80p 12.80p 12.80p 50000
15/07/1999 12.93p 12.93p 12.93p 12.93p 189230
14/07/1999 12.95p 12.95p 12.95p 12.95p 764940
13/07/1999 13.03p 13.03p 13.03p 13.03p 2185340
12/07/1999 13.25p 13.25p 13.25p 13.25p 2570210
09/07/1999 13.15p 13.15p 13.15p 13.15p 1433110
08/07/1999 13.15p 13.15p 13.15p 13.15p 398550
07/07/1999 13.20p 13.20p 13.20p 13.20p 1956520
06/07/1999 13.30p 13.30p 13.30p 13.30p 2300000
05/07/1999 13.03p 13.03p 13.03p 13.03p 4484450
02/07/1999 12.77p 12.77p 12.77p 12.77p 16330
01/07/1999 12.53p 12.53p 12.53p 12.53p 919840
30/06/1999 12.28p 12.28p 12.28p 12.28p 1071590
29/06/1999 12.25p 12.25p 12.25p 12.25p 276060
28/06/1999 12.23p 12.23p 12.23p 12.23p 69240
25/06/1999 12.13p 12.13p 12.13p 12.13p 191520
24/06/1999 12.10p 12.10p 12.10p 12.10p 1536900
23/06/1999 12.13p 12.13p 12.13p 12.13p 3858860
22/06/1999 12.08p 12.08p 12.08p 12.08p 5221330
21/06/1999 12.10p 12.10p 12.10p 12.10p 10831360
18/06/1999 11.90p 11.90p 11.90p 11.90p 154640
17/06/1999 11.85p 11.85p 11.85p 11.85p 825880
16/06/1999 11.73p 11.73p 11.73p 11.73p 141830
15/06/1999 11.63p 11.63p 11.63p 11.63p 332650
14/06/1999 11.80p 11.80p 11.80p 11.80p 7558760
11/06/1999 11.75p 11.75p 11.75p 11.75p 1371170
10/06/1999 11.73p 11.73p 11.73p 11.73p 3581760
09/06/1999 11.40p 11.40p 11.40p 11.40p 2719300
08/06/1999 11.22p 11.22p 11.22p 11.22p 476150
07/06/1999 11.05p 11.05p 11.05p 11.05p 76390
04/06/1999 10.90p 10.90p 10.90p 10.90p 297460
03/06/1999 10.90p 10.90p 10.90p 10.90p 471760
02/06/1999 10.85p 10.85p 10.85p 10.85p 523260
01/06/1999 10.90p 10.90p 10.90p 10.90p 255220

*Close Price adjusted for both dividends and splits