JPMorgan Emerging Markets Inv Trust
(JMG)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
11/04/2025
|
97.20p
|
99.20p
|
96.67p
|
97.60p
|
1,208,747
|
|
10/04/2025
|
99.60p
|
101.40p
|
97.00p
|
97.00p
|
2,251,906
|
|
09/04/2025
|
94.50p
|
95.50p
|
93.20p
|
95.10p
|
1,621,137
|
|
08/04/2025
|
96.90p
|
98.40p
|
94.80p
|
97.10p
|
2,216,710
|
|
07/04/2025
|
94.00p
|
98.10p
|
89.90p
|
95.30p
|
3,414,480
|
|
04/04/2025
|
100.80p
|
102.80p
|
95.80p
|
96.80p
|
2,423,943
|
|
03/04/2025
|
102.60p
|
103.00p
|
99.80p
|
101.40p
|
3,683,265
|
|
02/04/2025
|
103.00p
|
105.60p
|
103.00p
|
105.40p
|
1,265,217
|
|
01/04/2025
|
104.40p
|
105.80p
|
104.40p
|
105.80p
|
1,933,293
|
|
31/03/2025
|
104.40p
|
105.00p
|
103.80p
|
105.00p
|
1,047,174
|
|
28/03/2025
|
106.00p
|
107.40p
|
105.00p
|
105.40p
|
1,562,705
|
|
27/03/2025
|
107.60p
|
107.72p
|
106.60p
|
107.20p
|
1,291,591
|
|
26/03/2025
|
108.80p
|
108.80p
|
106.80p
|
107.20p
|
1,266,678
|
|
25/03/2025
|
107.40p
|
107.80p
|
106.57p
|
107.20p
|
1,372,415
|
|
24/03/2025
|
106.00p
|
108.20p
|
106.00p
|
107.60p
|
2,231,510
|
|
21/03/2025
|
106.20p
|
108.60p
|
106.20p
|
106.60p
|
3,008,575
|
|
20/03/2025
|
108.60p
|
108.60p
|
106.80p
|
107.20p
|
2,371,959
|
|
19/03/2025
|
107.60p
|
108.20p
|
107.40p
|
108.20p
|
1,507,021
|
|
18/03/2025
|
108.80p
|
108.80p
|
106.00p
|
107.80p
|
1,072,114
|
|
17/03/2025
|
106.20p
|
108.20p
|
105.89p
|
108.00p
|
1,489,960
|
|
14/03/2025
|
105.80p
|
107.00p
|
105.60p
|
107.00p
|
900,586
|
|
13/03/2025
|
105.00p
|
106.00p
|
104.80p
|
105.20p
|
2,102,090
|
|
12/03/2025
|
105.40p
|
107.80p
|
105.40p
|
106.80p
|
822,119
|
|
11/03/2025
|
107.00p
|
108.00p
|
105.40p
|
105.60p
|
947,206
|
|
10/03/2025
|
108.00p
|
109.20p
|
105.80p
|
106.00p
|
1,751,556
|
|
07/03/2025
|
108.20p
|
109.80p
|
107.44p
|
108.80p
|
942,228
|
|
06/03/2025
|
107.20p
|
109.60p
|
106.60p
|
108.60p
|
1,645,261
|
|
05/03/2025
|
108.60p
|
108.60p
|
106.40p
|
107.60p
|
1,669,680
|
|
04/03/2025
|
107.00p
|
108.00p
|
106.20p
|
106.20p
|
1,921,055
|
|
03/03/2025
|
109.00p
|
110.09p
|
108.00p
|
108.60p
|
1,402,335
|
|
28/02/2025
|
107.80p
|
110.00p
|
107.74p
|
108.60p
|
1,818,967
|
|
27/02/2025
|
111.20p
|
112.80p
|
109.58p
|
110.60p
|
1,406,164
|
|
26/02/2025
|
110.80p
|
111.80p
|
110.73p
|
111.80p
|
1,775,872
|
|
25/02/2025
|
110.60p
|
111.80p
|
110.20p
|
110.40p
|
2,042,579
|
|
24/02/2025
|
113.00p
|
113.69p
|
110.54p
|
111.00p
|
2,008,615
|
|
21/02/2025
|
115.00p
|
115.08p
|
113.20p
|
113.20p
|
1,383,462
|
|
20/02/2025
|
113.40p
|
113.80p
|
112.40p
|
113.20p
|
1,736,097
|
|
19/02/2025
|
112.60p
|
113.80p
|
112.00p
|
113.40p
|
2,145,914
|
|
18/02/2025
|
112.80p
|
113.20p
|
112.15p
|
112.60p
|
3,503,193
|
|
17/02/2025
|
112.40p
|
113.00p
|
111.00p
|
113.00p
|
1,685,682
|
|
14/02/2025
|
111.40p
|
112.60p
|
111.40p
|
111.80p
|
2,645,289
|
|
13/02/2025
|
111.00p
|
111.49p
|
110.48p
|
111.00p
|
2,040,519
|
|
12/02/2025
|
111.60p
|
112.80p
|
110.55p
|
111.20p
|
2,510,911
|
|
11/02/2025
|
112.40p
|
112.40p
|
110.60p
|
111.00p
|
2,227,084
|
|
10/02/2025
|
112.80p
|
113.00p
|
111.68p
|
112.00p
|
2,412,732
|
|
07/02/2025
|
109.40p
|
112.40p
|
109.40p
|
110.80p
|
3,922,009
|
|
06/02/2025
|
111.20p
|
112.13p
|
110.20p
|
110.80p
|
2,787,191
|
|
05/02/2025
|
111.00p
|
111.60p
|
109.55p
|
110.80p
|
1,471,691
|
|
04/02/2025
|
111.40p
|
111.40p
|
110.34p
|
111.00p
|
2,486,453
|
|
03/02/2025
|
110.80p
|
112.80p
|
109.05p
|
111.00p
|
1,547,058
|
|
31/01/2025
|
112.80p
|
113.40p
|
112.00p
|
112.40p
|
1,397,517
|
|
30/01/2025
|
112.00p
|
112.40p
|
110.60p
|
112.40p
|
786,582
|
|
29/01/2025
|
109.60p
|
112.00p
|
109.60p
|
110.60p
|
1,247,500
|
|
28/01/2025
|
109.60p
|
110.40p
|
108.20p
|
110.40p
|
1,654,943
|
|
27/01/2025
|
111.80p
|
111.80p
|
108.00p
|
108.40p
|
1,696,440
|
|
24/01/2025
|
112.20p
|
113.20p
|
110.20p
|
111.80p
|
1,588,126
|
|
23/01/2025
|
110.60p
|
112.08p
|
110.20p
|
110.80p
|
1,323,424
|
|
22/01/2025
|
110.80p
|
112.00p
|
109.80p
|
111.80p
|
1,688,639
|
|
21/01/2025
|
112.60p
|
113.40p
|
110.80p
|
111.20p
|
1,850,532
|
|
20/01/2025
|
113.20p
|
113.60p
|
110.54p
|
112.40p
|
1,684,575
|
|
17/01/2025
|
112.20p
|
113.00p
|
112.00p
|
113.00p
|
2,776,663
|
|
16/01/2025
|
111.60p
|
112.60p
|
110.42p
|
111.40p
|
3,050,157
|
|
15/01/2025
|
109.80p
|
111.40p
|
108.80p
|
111.40p
|
1,732,864
|
|
14/01/2025
|
107.40p
|
109.00p
|
107.40p
|
108.80p
|
1,568,840
|
|
13/01/2025
|
106.80p
|
109.80p
|
106.80p
|
107.80p
|
2,269,295
|
|
10/01/2025
|
107.00p
|
109.60p
|
107.00p
|
107.80p
|
2,086,151
|
|
09/01/2025
|
107.20p
|
108.80p
|
107.20p
|
108.20p
|
2,957,454
|
|
08/01/2025
|
107.80p
|
108.60p
|
107.20p
|
107.20p
|
1,863,155
|
|
07/01/2025
|
108.20p
|
109.80p
|
107.70p
|
108.20p
|
1,591,501
|
|
06/01/2025
|
109.60p
|
110.43p
|
107.20p
|
109.20p
|
1,525,373
|
|
03/01/2025
|
109.80p
|
110.60p
|
108.66p
|
109.40p
|
1,100,411
|
|
02/01/2025
|
108.20p
|
110.80p
|
107.84p
|
109.60p
|
1,449,484
|
|
01/01/2025
|
108.00p
|
108.60p
|
107.00p
|
108.40p
|
317,887
|
|
31/12/2024
|
108.00p
|
108.60p
|
107.00p
|
108.40p
|
317,887
|
|
30/12/2024
|
107.20p
|
108.80p
|
106.80p
|
107.60p
|
876,358
|
|
27/12/2024
|
109.60p
|
110.80p
|
108.20p
|
108.60p
|
408,697
|
|
26/12/2024
|
109.80p
|
110.20p
|
108.00p
|
110.00p
|
204,630
|
|
25/12/2024
|
109.80p
|
110.20p
|
108.00p
|
110.00p
|
204,630
|
|
24/12/2024
|
109.80p
|
110.20p
|
108.00p
|
110.00p
|
204,630
|
|
23/12/2024
|
107.00p
|
109.60p
|
106.80p
|
109.60p
|
1,265,967
|
|
20/12/2024
|
108.60p
|
109.20p
|
107.80p
|
109.20p
|
2,225,766
|
|
19/12/2024
|
108.60p
|
109.20p
|
108.00p
|
108.60p
|
4,040,331
|
|
18/12/2024
|
109.80p
|
110.40p
|
109.45p
|
109.60p
|
1,263,316
|
|
17/12/2024
|
109.60p
|
109.88p
|
109.14p
|
109.20p
|
1,820,040
|
|
16/12/2024
|
110.60p
|
110.80p
|
110.00p
|
110.80p
|
1,214,099
|
|
13/12/2024
|
109.40p
|
111.40p
|
109.40p
|
110.80p
|
1,659,554
|
|
12/12/2024
|
110.80p
|
111.00p
|
109.40p
|
110.20p
|
3,024,588
|
|
11/12/2024
|
111.40p
|
111.40p
|
110.20p
|
110.20p
|
1,531,486
|
|
10/12/2024
|
111.20p
|
111.20p
|
110.00p
|
110.60p
|
1,802,008
|
|
09/12/2024
|
110.20p
|
112.40p
|
109.80p
|
112.00p
|
1,901,000
|
|
06/12/2024
|
110.40p
|
110.40p
|
108.98p
|
110.00p
|
1,284,867
|
|
05/12/2024
|
109.80p
|
109.80p
|
108.20p
|
109.40p
|
1,639,465
|
|
04/12/2024
|
108.80p
|
109.60p
|
107.50p
|
109.00p
|
1,874,197
|
|
03/12/2024
|
108.20p
|
109.20p
|
107.84p
|
108.40p
|
2,080,579
|
|
02/12/2024
|
107.80p
|
108.60p
|
107.34p
|
108.00p
|
2,826,508
|
|
29/11/2024
|
108.20p
|
108.20p
|
107.00p
|
108.00p
|
1,892,048
|
|
28/11/2024
|
107.80p
|
108.80p
|
107.60p
|
108.00p
|
1,295,432
|
|
27/11/2024
|
109.80p
|
110.80p
|
107.80p
|
108.00p
|
2,736,124
|
|
26/11/2024
|
108.80p
|
110.60p
|
108.80p
|
109.60p
|
1,379,734
|
|
25/11/2024
|
109.60p
|
110.60p
|
109.37p
|
110.60p
|
1,328,665
|
|
22/11/2024
|
109.00p
|
110.00p
|
108.00p
|
108.60p
|
1,475,478
|
|
21/11/2024
|
108.20p
|
108.60p
|
107.25p
|
108.60p
|
4,754,013
|
|
20/11/2024
|
108.00p
|
108.80p
|
107.64p
|
108.40p
|
1,946,416
|
|
19/11/2024
|
107.80p
|
108.60p
|
107.00p
|
108.40p
|
1,740,676
|
|
18/11/2024
|
107.20p
|
108.40p
|
107.20p
|
107.80p
|
1,857,466
|
|
15/11/2024
|
107.60p
|
107.80p
|
107.00p
|
107.40p
|
2,138,826
|
|
14/11/2024
|
108.00p
|
109.80p
|
107.00p
|
107.40p
|
1,623,475
|
|
13/11/2024
|
107.60p
|
108.01p
|
107.01p
|
107.60p
|
2,105,321
|
|
12/11/2024
|
107.60p
|
108.60p
|
106.88p
|
107.40p
|
1,530,705
|
|
11/11/2024
|
108.60p
|
108.80p
|
107.60p
|
108.60p
|
1,634,779
|
|
08/11/2024
|
108.40p
|
109.40p
|
107.48p
|
108.60p
|
1,811,858
|
|
07/11/2024
|
106.60p
|
109.20p
|
106.60p
|
108.80p
|
2,921,826
|
|
06/11/2024
|
107.40p
|
109.40p
|
106.99p
|
107.40p
|
2,389,415
|
|
05/11/2024
|
108.20p
|
108.80p
|
107.20p
|
107.40p
|
1,760,663
|
|
04/11/2024
|
108.00p
|
108.20p
|
107.40p
|
107.40p
|
1,269,915
|
|
01/11/2024
|
107.40p
|
108.20p
|
107.00p
|
107.40p
|
1,667,296
|
|
31/10/2024
|
107.00p
|
107.40p
|
106.18p
|
107.40p
|
1,636,536
|
|
30/10/2024
|
108.40p
|
110.40p
|
107.00p
|
107.20p
|
3,719,668
|
|
29/10/2024
|
109.60p
|
110.40p
|
108.20p
|
108.60p
|
2,228,597
|
|
28/10/2024
|
108.20p
|
110.16p
|
108.16p
|
109.80p
|
2,649,083
|
|
25/10/2024
|
108.60p
|
110.00p
|
108.60p
|
110.00p
|
1,583,454
|
|
24/10/2024
|
108.20p
|
111.20p
|
108.20p
|
108.60p
|
3,505,135
|
|
23/10/2024
|
108.60p
|
110.20p
|
108.20p
|
108.60p
|
1,543,632
|
|
22/10/2024
|
109.00p
|
109.00p
|
107.40p
|
108.80p
|
1,633,253
|
|
21/10/2024
|
108.20p
|
109.42p
|
107.60p
|
108.00p
|
3,326,035
|
|
18/10/2024
|
109.40p
|
110.40p
|
107.83p
|
109.80p
|
1,690,952
|
|
17/10/2024
|
108.20p
|
109.80p
|
107.60p
|
108.80p
|
2,058,228
|
|
16/10/2024
|
110.80p
|
110.80p
|
108.00p
|
108.40p
|
1,834,513
|
|
15/10/2024
|
109.80p
|
110.00p
|
107.80p
|
107.80p
|
2,185,944
|
|
14/10/2024
|
111.00p
|
111.00p
|
107.80p
|
110.20p
|
2,590,376
|