Jpmorgan Emerging Markets Investment Trust Plc Historical Data - JMG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Jpmorgan Emerging Markets Investment Trust Plc (JMG)
Jpmorgan Emerging Markets Investment Trust Plc (JMG) Historical

Jpmorgan Emerging Markets Investment Trust Plc (JMG)

104.80

0.60

(0.58%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.4	3.35305719921	101.4	105.2	100	1492792	103.55012751	DE
4	0	0	104.8	105.8	99.8	2000557	103.70497412	DE
12	3	2.94695481336	101.8	106.8	99.8	2158389	103.98632245	DE
26	6.6	6.72097759674	98.2	106.8	96	1863787	103.290254	DE
52	1.8	1.74757281553	103	109.2	96	1724656	103.77110191	DE
156	-32.2	-23.503649635	137	139.8	91.7	1745729	111.87572534	DE
260	-870.2	-89.2512820513	975	1216	91.7	1450525	159.16191277	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	104.8	0.6	0.58	103	105.2	103	1517573
1714149000	104.2	0.8	0.77	103.2	104.6	103.2	1583727
1714062600	103.4	-0.4	-0.39	103.8	103.8	103	1129777
1713976200	103.8	0	0.00	104	104.8	102.4	1700722
1713889800	103.8	1.4	1.37	101	103.8	101	1587863
1713803400	102.4	1.2	1.19	101.4	102.4	100	1461870
1713544200	101.2	-0.2	-0.20	99.8	101.4	99.8	1318126
1713457800	101.4	0.8	0.80	100.4	102	99.9	2242114
1713371400	100.6	-0.8	-0.79	101.2	101.8	100.6	2521505
1713285000	101.4	-2	-1.93	102	103	101.4	1686192
1713198600	103.4	-0.6	-0.58	104	105	103.4	1977272
1712939400	104	-0.8	-0.76	105.6	105.6	103.8	2464123
1712853000	104.8	-0.2	-0.19	104.8	105.4	104.4	1411790
1712766600	105	0.4	0.38	105	105.2	104.2	2863050
1712680200	104.6	-0.4	-0.38	104.4	105.8	104.2	2063913
1712593800	105	0.2	0.19	105	105.4	104.8	1411276
1712334600	104.8	-0.4	-0.38	103.2	105	103.2	3414065
1712248200	105.2	0.4	0.38	105	105.2	104.4	1739113
1712161800	104.8	0	0.00	104.4	104.8	103.8	3088820
1712075400	104.8	0.6	0.58	104.8	105.4	104.6	2345257
1711647000	104.2	0.8	0.77	103.8	104.6	103.4	1539279
1711560600	103.4	-1	-0.96	103.8	104.4	103.4	2463417
1711474200	104.4	0.2	0.19	103.8	104.4	103.6	1493626
1711387800	104.2	-0.6	-0.57	103.8	104.2	102	2031903
1711128600	104.8	-0.2	-0.19	104.6	105.4	104.2	1914491
1711042200	105	1.8	1.74	104.2	105	103.8	2096838
1710955800	103.2	0.8	0.78	102.4	103.4	102.4	1123909
1710869400	102.4	-1.2	-1.16	102.8	103.2	102	2095480
1710783000	103.6	-0.4	-0.38	104.2	104.2	103.2	1722412
1710523800	104	-0.4	-0.38	103.2	104.2	103	2419201
1710437400	104.4	-0.4	-0.38	104.2	105	103.8	2507555
1710351000	104.8	-0.2	-0.19	105	105.2	104.4	4787660
1710264600	105	0.8	0.77	105	105.8	104.8	2074272
1710178200	104.2	0.8	0.77	103.4	104.2	102.6	2702473
1709919000	103.4	0	0.00	103.4	103.8	103	1683185
1709832600	103.4	0	0.00	105	105	102.6	1601580
1709746200	103.4	1.6	1.57	102.4	104	102	1543260
1709659800	101.8	-1.8	-1.74	103.4	103.4	101.8	2164058
1709573400	103.6	-0.8	-0.77	103.6	105.2	103.6	2407532
1709314200	104.4	1.8	1.75	103	104.4	103	1948917
1709227800	102.6	0.2	0.20	103.8	103.8	102.4	3687768
1709141400	102.4	-1.6	-1.54	106	106	102.4	2153185
1709055000	104	-0.4	-0.38	106	106	104	1809918
1708968600	104.4	0	0.00	106.8	106.8	103.8	1741829
1708709400	104.4	-0.2	-0.19	103.8	104.8	103.8	2223432
1708623000	104.6	0.6	0.58	104.4	105.2	104.4	2976154
1708536600	104	-0.2	-0.19	104.8	105	104	1934323
1708450200	104.2	-0.8	-0.76	104.6	105	104	1101012
1708363800	105	-0.4	-0.38	106.8	106.8	104	2767798
1708104600	105.4	0.2	0.19	106.2	106.2	105.4	1477477
1708018200	105.2	-0.2	-0.19	106.2	106.2	104.6	3097360
1707931800	105.4	1	0.96	104.4	106.4	104.4	1984267
1707845400	104.4	-2.2	-2.06	106.8	106.8	104.2	1401542
1707759000	106.6	1.2	1.14	106.2	106.8	104.8	994260
1707499800	105.4	0.6	0.57	105.4	105.6	104.6	1698797
1707413400	104.8	0.6	0.58	104.8	105.4	104.2	3765857
1707327000	104.2	0	0.00	105	105.2	104	937352
1707240600	104.2	1.2	1.17	102.8	105.2	102.8	4531069
1707154200	103	1	0.98	101.8	103.4	101.8	4571556
1706895000	102	0.4	0.39	102.2	102.4	102	2465252
1706808600	101.6	-0.8	-0.78	101.6	102.8	101.4	2614900
1706722200	102.4	-0.2	-0.19	100.4	102.6	100.4	1287007
1706635800	102.6	0	0.00	103	103	102	1118183

Jpmorgan Emerging Market...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions