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
24/07/2001 10.88p 10.88p 10.88p 10.88p 388930
23/07/2001 10.93p 10.93p 10.93p 10.93p 884570
20/07/2001 11.00p 11.00p 11.00p 11.00p 64030
19/07/2001 11.03p 11.03p 11.03p 11.03p 134450
18/07/2001 11.00p 11.00p 11.00p 11.00p 35000
17/07/2001 11.10p 11.10p 11.10p 11.10p 33960
16/07/2001 11.10p 11.10p 11.10p 11.10p 275570
13/07/2001 10.90p 10.90p 10.90p 10.90p 67550
12/07/2001 11.20p 11.20p 11.20p 11.20p 156550
11/07/2001 11.30p 11.30p 11.30p 11.30p 23720
10/07/2001 11.40p 11.40p 11.40p 11.40p 9170
09/07/2001 11.35p 11.35p 11.35p 11.35p 312970
06/07/2001 11.48p 11.48p 11.48p 11.48p 25410
05/07/2001 11.68p 11.68p 11.68p 11.68p 1480
04/07/2001 11.70p 11.70p 11.70p 11.70p 20040
03/07/2001 11.70p 11.70p 11.70p 11.70p 118550
02/07/2001 11.68p 11.68p 11.68p 11.68p 109700
29/06/2001 11.68p 11.68p 11.68p 11.68p 2844420
28/06/2001 11.40p 11.40p 11.40p 11.40p 614700
27/06/2001 11.50p 11.50p 11.50p 11.50p 388780
26/06/2001 11.50p 11.50p 11.50p 11.50p 264120
25/06/2001 11.65p 11.65p 11.65p 11.65p 623000
22/06/2001 11.65p 11.65p 11.65p 11.65p 799010
21/06/2001 11.65p 11.65p 11.65p 11.65p 141500
20/06/2001 11.60p 11.60p 11.60p 11.60p 202880
19/06/2001 11.80p 11.80p 11.80p 11.80p 9630
18/06/2001 12.00p 12.00p 12.00p 12.00p 167280
15/06/2001 12.13p 12.13p 12.13p 12.13p 1317640
14/06/2001 12.20p 12.20p 12.20p 12.20p 261170
13/06/2001 12.28p 12.28p 12.28p 12.28p 64650
12/06/2001 12.28p 12.28p 12.28p 12.28p 165060
11/06/2001 12.35p 12.35p 12.35p 12.35p 92000
08/06/2001 12.35p 12.35p 12.35p 12.35p 1177630
07/06/2001 12.35p 12.35p 12.35p 12.35p 211790
06/06/2001 12.35p 12.35p 12.35p 12.35p 95950
05/06/2001 12.30p 12.30p 12.30p 12.30p 1118120
04/06/2001 12.30p 12.30p 12.30p 12.30p 71150
01/06/2001 12.30p 12.30p 12.30p 12.30p 13610
31/05/2001 12.35p 12.35p 12.35p 12.35p 136950
30/05/2001 12.40p 12.40p 12.40p 12.40p 89880
29/05/2001 12.40p 12.40p 12.40p 12.40p 107320
25/05/2001 12.40p 12.40p 12.40p 12.40p 45660
24/05/2001 12.40p 12.40p 12.40p 12.40p 3513760
23/05/2001 12.40p 12.40p 12.40p 12.40p 263580
22/05/2001 12.40p 12.40p 12.40p 12.40p 1293500
21/05/2001 12.35p 12.35p 12.35p 12.35p 64750
18/05/2001 12.35p 12.35p 12.35p 12.35p 2505050
17/05/2001 12.35p 12.35p 12.35p 12.35p 40120
16/05/2001 12.15p 12.15p 12.15p 12.15p 162690
15/05/2001 12.20p 12.20p 12.20p 12.20p 535350
14/05/2001 12.20p 12.20p 12.20p 12.20p 455910
11/05/2001 12.20p 12.20p 12.20p 12.20p 176170
10/05/2001 12.20p 12.20p 12.20p 12.20p 3797380
09/05/2001 12.10p 12.10p 12.10p 12.10p 254770
08/05/2001 12.10p 12.10p 12.10p 12.10p 56500
04/05/2001 12.10p 12.10p 12.10p 12.10p 213270
03/05/2001 12.15p 12.15p 12.15p 12.15p 259680
02/05/2001 12.15p 12.15p 12.15p 12.15p 604770
01/05/2001 12.10p 12.10p 12.10p 12.10p 108070
30/04/2001 12.10p 12.10p 12.10p 12.10p 58600
27/04/2001 12.00p 12.00p 12.00p 12.00p 531810
26/04/2001 11.88p 11.88p 11.88p 11.88p 219000
25/04/2001 11.80p 11.80p 11.80p 11.80p 98220
24/04/2001 11.80p 11.80p 11.80p 11.80p 625350
23/04/2001 11.68p 11.68p 11.68p 11.68p 770800
20/04/2001 11.70p 11.70p 11.70p 11.70p 1356590
19/04/2001 11.65p 11.65p 11.65p 11.65p 926810
18/04/2001 11.38p 11.38p 11.38p 11.38p 1455590
17/04/2001 11.20p 11.20p 11.20p 11.20p 189480
12/04/2001 11.20p 11.20p 11.20p 11.20p 216810
11/04/2001 11.20p 11.20p 11.20p 11.20p 92480
10/04/2001 11.10p 11.10p 11.10p 11.10p 99150
09/04/2001 11.05p 11.05p 11.05p 11.05p 428310
06/04/2001 11.20p 11.20p 11.20p 11.20p 270030
05/04/2001 11.08p 11.08p 11.08p 11.08p 344570
04/04/2001 11.13p 11.13p 11.13p 11.13p 220440
03/04/2001 11.30p 11.30p 11.30p 11.30p 496790
02/04/2001 11.50p 11.50p 11.50p 11.50p 813750
30/03/2001 11.50p 11.50p 11.50p 11.50p 1253520
29/03/2001 11.60p 11.60p 11.60p 11.60p 381630
28/03/2001 11.70p 11.70p 11.70p 11.70p 784000
27/03/2001 11.80p 11.80p 11.80p 11.80p 185350
26/03/2001 11.83p 11.83p 11.83p 11.83p 670720
23/03/2001 11.65p 11.65p 11.65p 11.65p 1219720
22/03/2001 11.70p 11.70p 11.70p 11.70p 461470
21/03/2001 11.85p 11.85p 11.85p 11.85p 1019260
20/03/2001 11.90p 11.90p 11.90p 11.90p 1498400
19/03/2001 11.83p 11.83p 11.83p 11.83p 107130
16/03/2001 11.75p 11.75p 11.75p 11.75p 101590
15/03/2001 11.83p 11.83p 11.83p 11.83p 230840
14/03/2001 11.78p 11.78p 11.78p 11.78p 158220
13/03/2001 11.95p 11.95p 11.95p 11.95p 138570
12/03/2001 12.15p 12.15p 12.15p 12.15p 198310
09/03/2001 12.35p 12.35p 12.35p 12.35p 3814420
08/03/2001 12.45p 12.45p 12.45p 12.45p 197440
07/03/2001 12.45p 12.45p 12.45p 12.45p 334400
06/03/2001 12.45p 12.45p 12.45p 12.45p 212880
05/03/2001 12.33p 12.33p 12.33p 12.33p 138950
02/03/2001 12.33p 12.33p 12.33p 12.33p 156950
01/03/2001 12.42p 12.42p 12.42p 12.42p 459200
28/02/2001 12.42p 12.42p 12.42p 12.42p 122370
27/02/2001 12.45p 12.45p 12.45p 12.45p 1009140
26/02/2001 12.60p 12.60p 12.60p 12.60p 90000
23/02/2001 12.60p 12.60p 12.60p 12.60p 271350
22/02/2001 12.80p 12.80p 12.80p 12.80p 581020
21/02/2001 13.10p 13.10p 13.10p 13.10p 1499470
20/02/2001 13.35p 13.35p 13.35p 13.35p 250700
19/02/2001 13.38p 13.38p 13.38p 13.38p 1147500
16/02/2001 13.43p 13.43p 13.43p 13.43p 146240
15/02/2001 13.50p 13.50p 13.50p 13.50p 130080
14/02/2001 13.50p 13.50p 13.50p 13.50p 425480
13/02/2001 13.55p 13.55p 13.55p 13.55p 875270
12/02/2001 13.58p 13.58p 13.58p 13.58p 301870
09/02/2001 13.60p 13.60p 13.60p 13.60p 235630
08/02/2001 13.60p 13.60p 13.60p 13.60p 777390
07/02/2001 13.65p 13.65p 13.65p 13.65p 358600
06/02/2001 13.67p 13.67p 13.67p 13.67p 252320
05/02/2001 13.67p 13.67p 13.67p 13.67p 1641610
02/02/2001 13.85p 13.85p 13.85p 13.85p 3248350
01/02/2001 13.88p 13.88p 13.88p 13.88p 487840
31/01/2001 13.88p 13.88p 13.88p 13.88p 2580910
30/01/2001 13.90p 13.90p 13.90p 13.90p 3839640
29/01/2001 13.67p 13.67p 13.67p 13.67p 1078780
26/01/2001 13.50p 13.50p 13.50p 13.50p 165030
25/01/2001 13.50p 13.50p 13.50p 13.50p 158200
24/01/2001 13.45p 13.45p 13.45p 13.45p 12323140
23/01/2001 13.45p 13.45p 13.45p 13.45p 6116810
22/01/2001 13.38p 13.38p 13.38p 13.38p 223200
19/01/2001 13.30p 13.30p 13.30p 13.30p 17560
18/01/2001 13.20p 13.20p 13.20p 13.20p 479660
17/01/2001 13.20p 13.20p 13.20p 13.20p 1727610
16/01/2001 13.03p 13.03p 13.03p 13.03p 99580
15/01/2001 12.98p 12.98p 12.98p 12.98p 338900
12/01/2001 12.93p 12.93p 12.93p 12.93p 2557980
11/01/2001 12.85p 12.85p 12.85p 12.85p 112780
10/01/2001 12.95p 12.95p 12.95p 12.95p 187230
09/01/2001 12.95p 12.95p 12.95p 12.95p 586050
08/01/2001 13.00p 13.00p 13.00p 13.00p 706150
05/01/2001 13.00p 13.00p 13.00p 13.00p 1652540
04/01/2001 12.98p 12.98p 12.98p 12.98p 2583270
03/01/2001 12.95p 12.95p 12.95p 12.95p 92300
02/01/2001 13.08p 13.08p 13.08p 13.08p 1314790
29/12/2000 13.08p 13.08p 13.08p 13.08p 114000
28/12/2000 13.03p 13.03p 13.03p 13.03p 339290
27/12/2000 13.03p 13.03p 13.03p 13.03p 349310
22/12/2000 13.00p 13.00p 13.00p 13.00p 858900
21/12/2000 13.00p 13.00p 13.00p 13.00p 1792070
20/12/2000 13.20p 13.20p 13.20p 13.20p 4832000
19/12/2000 13.20p 13.20p 13.20p 13.20p 26607210
18/12/2000 13.05p 13.05p 13.05p 13.05p 2354440
15/12/2000 12.85p 12.85p 12.85p 12.85p 504250
14/12/2000 12.98p 12.98p 12.98p 12.98p 50650
13/12/2000 12.98p 12.98p 12.98p 12.98p 937530
12/12/2000 12.90p 12.90p 12.90p 12.90p 18310
11/12/2000 12.90p 12.90p 12.90p 12.90p 136260
08/12/2000 12.90p 12.90p 12.90p 12.90p 532070
07/12/2000 12.85p 12.85p 12.85p 12.85p 502030
06/12/2000 12.98p 12.98p 12.98p 12.98p 2148550
05/12/2000 13.08p 13.08p 13.08p 13.08p 298300
04/12/2000 13.12p 13.12p 13.12p 13.12p 1053440
01/12/2000 13.12p 13.12p 13.12p 13.12p 50000
30/11/2000 13.12p 13.12p 13.12p 13.12p 1242570
29/11/2000 13.25p 13.25p 13.25p 13.25p 10464680
28/11/2000 13.33p 13.33p 13.33p 13.33p 1185220
27/11/2000 13.35p 13.35p 13.35p 13.35p 112540
24/11/2000 13.18p 13.18p 13.18p 13.18p 59070
23/11/2000 13.10p 13.10p 13.10p 13.10p 323250
22/11/2000 13.18p 13.18p 13.18p 13.18p 619480
21/11/2000 13.18p 13.18p 13.18p 13.18p 217720
20/11/2000 13.18p 13.18p 13.18p 13.18p 783540
17/11/2000 13.25p 13.25p 13.25p 13.25p 830250
16/11/2000 13.28p 13.28p 13.28p 13.28p 532890
15/11/2000 13.23p 13.23p 13.23p 13.23p 525140
14/11/2000 13.18p 13.18p 13.18p 13.18p 434160
13/11/2000 13.05p 13.05p 13.05p 13.05p 567170
10/11/2000 13.47p 13.47p 13.47p 13.47p 94290
09/11/2000 13.50p 13.50p 13.50p 13.50p 111070
08/11/2000 13.47p 13.47p 13.47p 13.47p 841970
07/11/2000 13.10p 13.10p 13.10p 13.10p 7319290
06/11/2000 12.95p 12.95p 12.95p 12.95p 2997110
03/11/2000 12.90p 12.90p 12.90p 12.90p 1810600
02/11/2000 12.90p 12.90p 12.90p 12.90p 3010930
01/11/2000 12.93p 12.93p 12.93p 12.93p 3863920
31/10/2000 12.90p 12.90p 12.90p 12.90p 1319710
30/10/2000 12.90p 12.90p 12.90p 12.90p 364680
27/10/2000 12.90p 12.90p 12.90p 12.90p 345970
26/10/2000 12.95p 12.95p 12.95p 12.95p 527080
25/10/2000 12.98p 12.98p 12.98p 12.98p 125980
24/10/2000 13.05p 13.05p 13.05p 13.05p 864920
23/10/2000 13.05p 13.05p 13.05p 13.05p 644060
20/10/2000 13.05p 13.05p 13.05p 13.05p 302860
19/10/2000 13.05p 13.05p 13.05p 13.05p 809120
18/10/2000 13.30p 13.30p 13.30p 13.30p 413740
17/10/2000 13.63p 13.63p 13.63p 13.63p 426570
16/10/2000 13.70p 13.70p 13.70p 13.70p 229000
13/10/2000 13.65p 13.65p 13.65p 13.65p 110810
12/10/2000 13.95p 13.95p 13.95p 13.95p 24510
11/10/2000 14.13p 14.13p 14.13p 14.13p 49540
10/10/2000 14.58p 14.58p 14.58p 14.58p 62360
09/10/2000 14.58p 14.58p 14.58p 14.58p 232980

*Close Price adjusted for both dividends and splits