Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Jpmorgan Emerging Markets Investment Trust Historic Prices

 
     
Date Open High Low Close Volume
Jun 4, 2020 946.00 960.00 942.00 942.00 221,215
Jun 3, 2020 948.00 959.00 934.00 957.00 329,648
Jun 2, 2020 928.00 939.00 922.00 939.00 290,517
Jun 1, 2020 913.00 931.65 913.00 921.00 130,345
May 29, 2020 904.00 917.90 899.00 905.00 176,525
May 28, 2020 917.00 922.00 905.00 917.00 126,162
May 27, 2020 914.00 918.971 903.00 906.00 267,293
May 26, 2020 907.00 915.00 901.098 909.00 326,268
May 25, 2020 890.00 0.00 0.00 895.00 0
May 22, 2020 890.00 895.00 875.00 895.00 135,846
May 21, 2020 899.00 905.00 891.00 903.00 288,548
May 20, 2020 877.25 899.00 877.242 895.00 198,387
May 19, 2020 886.00 887.612 876.00 884.00 160,245
May 18, 2020 860.00 884.00 860.00 884.00 218,840
May 15, 2020 856.00 864.00 852.00 861.00 214,844
May 14, 2020 869.00 869.00 830.00 844.00 521,731
May 13, 2020 884.00 887.112 864.00 870.00 453,179
May 12, 2020 874.00 886.28 873.56 880.00 273,210
May 11, 2020 880.00 891.00 873.048 878.00 171,302
May 8, 2020 0.00 0.00 0.00 869.00 0
May 7, 2020 868.00 878.715 863.823 869.00 195,783
May 6, 2020 870.00 874.308 857.00 857.00 156,324
May 5, 2020 859.00 863.494 849.75 863.00 316,808
May 4, 2020 844.12 852.459 838.391 848.00 175,568
May 1, 2020 876.00 876.00 845.00 851.00 225,289
Apr 30, 2020 900.00 910.00 883.00 889.00 247,238
Apr 29, 2020 858.00 899.00 855.00 899.00 553,710
Apr 28, 2020 856.00 865.00 842.343 860.00 183,621
Apr 27, 2020 840.00 849.525 836.00 844.00 114,108
Apr 24, 2020 835.00 850.00 828.00 828.00 186,313
Apr 23, 2020 854.00 857.00 845.00 850.00 414,999
Apr 22, 2020 835.00 853.00 835.00 853.00 368,537
Apr 21, 2020 859.00 859.00 835.00 835.00 179,579
Apr 20, 2020 861.27 875.00 854.56 855.00 390,187
Apr 17, 2020 862.00 876.812 855.20 863.00 834,244
Apr 16, 2020 835.945 850.00 830.00 850.00 216,982
Apr 15, 2020 840.00 844.34 825.00 830.00 160,835
Apr 14, 2020 855.00 862.00 843.00 843.00 214,620
Apr 13, 2020 857.00 0.00 0.00 856.00 0
Apr 10, 2020 857.00 860.00 846.00 856.00 285,008
Apr 9, 2020 857.00 860.00 846.00 856.00 285,008
Apr 8, 2020 849.00 856.00 834.00 845.00 229,539
Apr 7, 2020 837.00 861.94 837.00 860.00 489,628
Apr 6, 2020 809.00 826.67 799.86 825.00 391,921
Apr 3, 2020 800.00 811.00 793.00 793.00 412,119
Apr 2, 2020 804.00 811.00 790.00 811.00 676,765
Apr 1, 2020 802.00 806.00 787.00 800.00 345,063
Mar 31, 2020 785.00 818.00 771.50 818.00 414,064
Mar 30, 2020 787.00 787.00 761.00 774.00 251,589
Mar 27, 2020 814.00 824.864 779.00 785.00 464,850
Showing 1 to 50 of 260