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
15/03/2021 132.40p 133.80p 132.13p 133.00p 1841733
12/03/2021 136.80p 136.80p 133.20p 133.20p 1835830
11/03/2021 134.60p 135.97p 134.48p 135.40p 3924426
10/03/2021 131.40p 134.30p 131.40p 133.80p 3032401
09/03/2021 133.40p 133.60p 130.00p 133.60p 2516332
08/03/2021 132.00p 132.80p 130.00p 132.60p 4623554
05/03/2021 137.80p 137.80p 131.40p 132.20p 3516413
04/03/2021 139.00p 139.00p 135.61p 137.60p 1921132
03/03/2021 139.60p 140.00p 137.60p 138.60p 3371149
02/03/2021 139.80p 139.80p 136.80p 136.80p 3673633
01/03/2021 139.20p 140.80p 138.20p 139.00p 6078975
26/02/2021 139.80p 139.80p 135.81p 136.00p 3159393
25/02/2021 141.00p 141.96p 140.20p 140.80p 3531263
24/02/2021 142.00p 142.00p 139.50p 141.00p 4942147
23/02/2021 146.90p 146.90p 140.60p 142.90p 2874996
22/02/2021 148.90p 148.90p 143.70p 143.70p 2795766
19/02/2021 149.90p 151.00p 149.09p 150.40p 3267561
18/02/2021 152.90p 152.90p 148.50p 149.90p 2449662
17/02/2021 152.00p 152.42p 150.33p 151.00p 2922773
16/02/2021 151.90p 152.57p 150.90p 151.80p 4157823
15/02/2021 150.00p 150.90p 149.41p 150.90p 4431116
12/02/2021 149.00p 149.99p 148.45p 149.20p 2799517
11/02/2021 149.00p 149.59p 148.00p 149.30p 3925442
10/02/2021 147.60p 149.30p 147.30p 148.20p 3489962
09/02/2021 146.70p 147.30p 146.40p 147.20p 3509081
08/02/2021 145.90p 146.10p 144.50p 146.10p 3111092
05/02/2021 143.90p 145.00p 142.46p 144.80p 3899125
04/02/2021 143.40p 145.00p 141.50p 142.10p 2762718
03/02/2021 142.00p 143.37p 141.80p 141.80p 3030983
02/02/2021 139.00p 141.60p 138.28p 141.50p 3385015
01/02/2021 137.90p 137.90p 135.00p 137.50p 5638300
29/01/2021 137.60p 137.60p 134.50p 135.00p 2713540
28/01/2021 138.60p 138.69p 135.80p 137.00p 5268223
27/01/2021 143.70p 143.70p 139.10p 139.10p 2657195
26/01/2021 144.80p 144.80p 142.10p 142.10p 2746136
25/01/2021 143.10p 145.50p 143.00p 143.20p 2826346
22/01/2021 144.00p 144.00p 141.50p 141.50p 2567752
21/01/2021 144.40p 144.40p 142.79p 143.00p 2788013
20/01/2021 140.50p 143.44p 140.50p 143.30p 4682155
19/01/2021 141.20p 141.50p 140.00p 140.30p 2781564
18/01/2021 139.00p 139.90p 138.00p 139.20p 2023469
15/01/2021 138.00p 138.15p 136.59p 137.70p 2413313
14/01/2021 138.10p 138.19p 137.00p 137.70p 4523365
13/01/2021 138.10p 138.10p 136.25p 136.50p 2800147
12/01/2021 138.20p 138.20p 136.65p 136.80p 2774533
11/01/2021 137.90p 138.30p 136.85p 137.30p 3004466
08/01/2021 135.90p 136.30p 135.20p 136.10p 5540748
07/01/2021 135.70p 135.70p 133.30p 134.40p 3939862
06/01/2021 133.80p 134.01p 132.50p 133.70p 3157967
05/01/2021 131.60p 133.50p 130.58p 133.50p 4077059
04/01/2021 132.00p 133.00p 130.91p 132.40p 4246396
31/12/2020 130.00p 131.50p 130.00p 131.00p 1080856
30/12/2020 130.80p 131.69p 130.24p 130.40p 2564586
29/12/2020 131.00p 131.00p 129.50p 130.00p 3988623
24/12/2020 131.40p 131.40p 128.47p 129.30p 816033
23/12/2020 130.70p 130.70p 128.29p 129.00p 1961105
22/12/2020 129.60p 129.60p 128.00p 128.70p 2114774
21/12/2020 129.20p 130.90p 127.50p 128.00p 2048087
18/12/2020 130.80p 130.80p 128.80p 129.20p 3306353
17/12/2020 130.80p 130.80p 128.00p 129.00p 3935608
16/12/2020 129.50p 129.50p 128.11p 128.40p 3986062
15/12/2020 129.40p 129.40p 127.23p 127.30p 2806250
14/12/2020 129.50p 129.50p 127.32p 128.20p 2999702
11/12/2020 129.50p 129.50p 127.70p 129.00p 2379112
10/12/2020 128.90p 128.90p 127.04p 128.00p 4162015
09/12/2020 129.50p 129.50p 127.00p 127.00p 2776956
08/12/2020 129.50p 129.50p 127.40p 127.60p 3671402
07/12/2020 128.80p 129.57p 127.50p 128.10p 4618734
04/12/2020 127.60p 128.30p 126.17p 127.90p 5202674
03/12/2020 126.70p 126.90p 125.10p 126.60p 4561683
02/12/2020 124.60p 126.50p 124.31p 126.50p 3504227
01/12/2020 124.00p 126.10p 123.61p 125.80p 5999468
30/11/2020 125.00p 125.00p 122.70p 123.40p 3288841
27/11/2020 126.60p 126.60p 124.10p 125.00p 4994964
26/11/2020 126.00p 126.00p 123.70p 124.50p 2846998
25/11/2020 125.40p 125.89p 123.88p 124.40p 3951474
24/11/2020 125.60p 126.10p 124.70p 125.20p 3571263
23/11/2020 124.90p 126.10p 123.36p 124.60p 4484449
20/11/2020 122.20p 124.80p 122.20p 124.50p 2751093
19/11/2020 125.00p 125.00p 122.90p 123.30p 2160612
18/11/2020 121.00p 125.00p 121.00p 124.40p 2501165
17/11/2020 125.70p 125.70p 121.00p 121.00p 4342553
16/11/2020 122.90p 126.00p 122.90p 124.20p 5975411
13/11/2020 122.80p 124.80p 122.17p 123.40p 2624505
12/11/2020 123.50p 124.80p 122.30p 123.90p 4396242
10/11/2020 125.50p 127.50p 122.00p 123.30p 1077344
09/11/2020 124.00p 128.10p 122.81p 125.50p 1763547
06/11/2020 118.02p 122.80p 118.02p 122.20p 281430
05/11/2020 119.40p 121.69p 119.00p 120.60p 3975880
04/11/2020 116.00p 119.40p 116.00p 119.40p 3303280
03/11/2020 118.00p 118.00p 116.26p 116.80p 2253020
02/11/2020 117.20p 117.25p 116.20p 116.60p 2957490
30/10/2020 116.00p 116.55p 115.05p 116.20p 1302250
29/10/2020 116.40p 117.40p 115.91p 116.60p 2654430
28/10/2020 118.80p 119.48p 116.00p 116.20p 2570260
27/10/2020 120.60p 120.60p 118.84p 119.20p 3066070
26/10/2020 119.00p 120.32p 119.00p 119.80p 2165090
23/10/2020 120.40p 120.80p 119.68p 120.00p 2987320
22/10/2020 119.80p 120.40p 118.40p 120.40p 2842200
21/10/2020 120.00p 120.00p 118.90p 119.20p 2933190
20/10/2020 119.00p 120.00p 118.00p 119.20p 2447450
19/10/2020 117.80p 119.00p 117.20p 119.00p 3267560
16/10/2020 116.00p 117.80p 115.80p 117.80p 3062210
15/10/2020 115.20p 115.80p 113.80p 115.80p 3245900
14/10/2020 114.80p 117.00p 114.80p 116.60p 1970750
13/10/2020 114.60p 116.40p 114.60p 115.40p 1221550
12/10/2020 115.20p 116.36p 114.80p 115.60p 2837760
09/10/2020 114.80p 115.32p 113.87p 115.00p 2359420
08/10/2020 114.00p 114.40p 113.60p 114.20p 2020300
07/10/2020 113.20p 114.40p 112.25p 114.00p 2473250
06/10/2020 111.00p 112.48p 110.50p 111.80p 1486190
05/10/2020 110.40p 111.60p 110.40p 110.60p 1363620
02/10/2020 110.00p 111.00p 109.42p 110.80p 1747160
01/10/2020 108.60p 111.07p 108.21p 111.00p 2157320
30/09/2020 107.40p 108.52p 106.85p 108.20p 1355260
29/09/2020 107.80p 107.80p 106.40p 107.20p 1376040
28/09/2020 107.00p 107.60p 106.22p 107.60p 1939820
25/09/2020 104.60p 106.00p 103.60p 106.00p 1285820
24/09/2020 105.20p 105.28p 103.20p 104.20p 1791030
23/09/2020 106.20p 107.00p 105.61p 106.40p 2153060
22/09/2020 105.00p 106.00p 104.59p 105.20p 1836540
21/09/2020 106.80p 106.80p 104.20p 104.40p 1405820
18/09/2020 108.00p 108.00p 106.20p 106.20p 2722200
17/09/2020 107.00p 107.40p 105.80p 107.40p 1841950
16/09/2020 106.60p 107.80p 106.60p 107.20p 4012960
15/09/2020 106.40p 107.20p 106.00p 106.80p 2235370
14/09/2020 106.00p 107.00p 105.34p 107.00p 2972300
11/09/2020 106.00p 106.20p 105.20p 105.20p 1803450
10/09/2020 105.80p 106.20p 104.80p 105.00p 2775300
09/09/2020 105.80p 106.00p 105.20p 105.80p 1478460
08/09/2020 106.00p 106.08p 104.20p 105.80p 745200
07/09/2020 105.60p 105.80p 105.03p 105.60p 2472780
04/09/2020 107.00p 107.00p 103.69p 104.60p 2090980
03/09/2020 108.00p 108.10p 105.80p 105.80p 1687070
02/09/2020 107.60p 107.92p 106.68p 107.80p 2311980
01/09/2020 107.80p 107.80p 106.26p 107.40p 3241400
28/08/2020 106.60p 107.80p 106.60p 107.20p 1101510
27/08/2020 107.80p 108.20p 106.80p 107.40p 2279590
26/08/2020 108.40p 108.40p 107.60p 107.80p 2955870
25/08/2020 108.00p 108.00p 107.00p 107.80p 2327920
24/08/2020 107.00p 108.00p 105.65p 107.40p 2147950
21/08/2020 106.40p 106.40p 105.40p 105.80p 4016620
20/08/2020 106.00p 106.00p 105.00p 105.40p 1173600
19/08/2020 106.40p 107.10p 105.60p 105.80p 1522090
18/08/2020 107.20p 107.20p 105.80p 106.20p 1364790
17/08/2020 106.80p 106.80p 105.72p 106.00p 1755150
14/08/2020 105.40p 106.80p 105.40p 105.40p 713650
13/08/2020 106.80p 106.80p 106.10p 106.40p 2672350
12/08/2020 105.40p 107.00p 105.20p 107.00p 979400
11/08/2020 105.80p 106.20p 105.20p 105.40p 1033860
10/08/2020 106.60p 106.95p 104.96p 105.20p 1113760
07/08/2020 106.80p 106.80p 105.80p 105.80p 726800
06/08/2020 107.60p 107.60p 106.40p 107.20p 2800070
05/08/2020 107.40p 107.40p 106.34p 106.80p 2253090
04/08/2020 105.80p 106.80p 105.48p 106.80p 3046300
03/08/2020 105.40p 105.40p 104.00p 105.00p 1783000
31/07/2020 105.00p 106.19p 104.00p 104.00p 7599060
30/07/2020 106.60p 106.65p 105.20p 105.60p 1714400
29/07/2020 106.80p 106.80p 105.60p 106.60p 1058670
28/07/2020 105.80p 106.80p 105.20p 105.80p 1132120
27/07/2020 104.60p 105.60p 104.05p 105.20p 2115490
24/07/2020 105.00p 105.68p 104.00p 105.20p 882450
23/07/2020 107.00p 107.40p 106.00p 106.40p 1644910
22/07/2020 107.00p 107.59p 106.20p 106.60p 941290
21/07/2020 105.60p 107.60p 105.60p 106.20p 1628440
20/07/2020 103.80p 105.20p 103.60p 104.80p 1074980
17/07/2020 103.80p 105.64p 103.80p 103.80p 1385950
16/07/2020 105.80p 105.80p 103.80p 104.80p 1171960
15/07/2020 105.40p 106.40p 104.40p 105.20p 1797790
14/07/2020 106.00p 106.00p 104.04p 104.60p 2317300
13/07/2020 107.00p 107.00p 106.00p 107.00p 2528350
10/07/2020 104.00p 107.00p 104.00p 106.00p 1487430
09/07/2020 105.80p 106.90p 104.90p 105.20p 1407430
08/07/2020 103.20p 105.00p 103.20p 105.00p 1266010
07/07/2020 105.00p 105.00p 103.73p 104.20p 1239500
06/07/2020 103.40p 105.00p 103.00p 105.00p 1662030
03/07/2020 102.20p 103.00p 101.20p 101.80p 1005620
02/07/2020 101.20p 101.95p 100.29p 101.40p 817840
01/07/2020 100.60p 101.20p 99.29p 100.00p 1289070
30/06/2020 99.70p 100.56p 98.60p 99.40p 2253920
29/06/2020 97.50p 99.20p 97.50p 99.00p 2686690
26/06/2020 99.70p 99.90p 98.20p 98.50p 817200
25/06/2020 98.90p 99.20p 97.60p 99.00p 1616520
24/06/2020 100.40p 100.40p 98.00p 98.00p 857490
23/06/2020 99.20p 99.77p 98.06p 99.60p 2075220
22/06/2020 99.40p 99.50p 97.80p 97.80p 1285520
19/06/2020 98.30p 99.00p 96.85p 98.60p 3137010
18/06/2020 97.70p 98.00p 96.05p 97.90p 2136970
17/06/2020 95.70p 97.20p 95.70p 96.90p 1600090
16/06/2020 94.90p 97.30p 94.50p 96.30p 1866820
15/06/2020 92.70p 94.10p 91.96p 93.60p 1856960
12/06/2020 93.10p 95.00p 92.80p 94.00p 1012560
11/06/2020 95.50p 95.50p 94.00p 94.30p 2534610
10/06/2020 95.90p 96.00p 94.90p 95.90p 2645530
09/06/2020 96.70p 96.70p 94.62p 95.20p 2064400
08/06/2020 95.30p 96.20p 94.60p 95.30p 1523000
05/06/2020 95.40p 96.02p 94.20p 95.80p 1554940
04/06/2020 94.60p 96.00p 94.20p 94.20p 2209940
03/06/2020 94.80p 95.90p 93.40p 95.70p 2286620
02/06/2020 92.80p 93.90p 92.20p 93.90p 1896580

*Close Price adjusted for both dividends and splits