JPMorgan Emerging Markets Ord (JMG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:36PM BST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 106.17 | 107.80 | 105.00 | 107.60 | 107.60 | 1,086,127 |
| May 07, 2024 | 107.00 | 107.80 | 105.10 | 107.60 | 107.60 | 1,505,253 |
| May 03, 2024 | 103.20 | 106.80 | 103.20 | 106.40 | 106.40 | 2,797,925 |
| May 02, 2024 | 104.00 | 106.20 | 102.38 | 106.20 | 106.20 | 1,784,246 |
| May 01, 2024 | 102.20 | 104.80 | 102.73 | 104.40 | 104.40 | 1,158,017 |
| Apr 30, 2024 | 103.00 | 105.80 | 103.83 | 104.60 | 104.60 | 1,601,250 |
| Apr 29, 2024 | 103.00 | 105.40 | 103.00 | 104.80 | 104.80 | 1,517,574 |
| Apr 26, 2024 | 103.20 | 105.00 | 103.20 | 104.20 | 104.20 | 1,651,999 |
| Apr 25, 2024 | 103.80 | 104.60 | 102.91 | 103.40 | 103.40 | 1,274,214 |
| Apr 24, 2024 | 104.00 | 104.81 | 102.40 | 103.80 | 103.80 | 1,768,240 |
| Apr 23, 2024 | 101.00 | 103.80 | 101.00 | 103.80 | 103.80 | 1,596,475 |
| Apr 22, 2024 | 101.40 | 102.40 | 100.00 | 102.40 | 102.40 | 1,526,287 |
| Apr 19, 2024 | 99.80 | 101.40 | 99.80 | 101.20 | 101.20 | 1,384,927 |
| Apr 18, 2024 | 100.40 | 102.20 | 99.90 | 101.40 | 101.40 | 2,269,308 |
| Apr 17, 2024 | 101.20 | 101.80 | 100.60 | 100.60 | 100.60 | 2,481,553 |
| Apr 16, 2024 | 102.00 | 103.40 | 101.40 | 101.40 | 101.40 | 1,686,241 |
| Apr 15, 2024 | 104.00 | 105.00 | 103.40 | 103.40 | 103.40 | 2,026,280 |
| Apr 12, 2024 | 105.60 | 105.80 | 103.80 | 104.00 | 104.00 | 2,516,775 |
| Apr 11, 2024 | 104.80 | 105.40 | 104.20 | 104.80 | 104.80 | 1,467,868 |
| Apr 10, 2024 | 105.00 | 105.80 | 104.20 | 105.00 | 105.00 | 2,886,643 |
| Apr 09, 2024 | 104.40 | 105.80 | 104.20 | 104.60 | 104.60 | 2,082,017 |
| Apr 08, 2024 | 105.00 | 105.53 | 104.38 | 105.00 | 105.00 | 1,423,491 |
| Apr 05, 2024 | 103.20 | 105.00 | 103.20 | 104.80 | 104.80 | 3,427,472 |
| Apr 04, 2024 | 105.00 | 105.20 | 104.40 | 105.20 | 105.20 | 1,739,113 |
| Apr 03, 2024 | 104.40 | 105.10 | 103.75 | 104.80 | 104.80 | 3,095,257 |
| Apr 02, 2024 | 104.80 | 106.00 | 104.60 | 104.80 | 104.80 | 2,432,609 |
| Mar 28, 2024 | 103.80 | 104.60 | 103.40 | 104.20 | 104.20 | 1,626,854 |
| Mar 27, 2024 | 103.80 | 104.40 | 103.30 | 103.40 | 103.40 | 2,192,823 |
| Mar 26, 2024 | 103.80 | 104.40 | 102.20 | 104.40 | 104.40 | 1,530,762 |
| Mar 25, 2024 | 103.80 | 104.60 | 102.00 | 104.20 | 104.20 | 2,118,248 |
| Mar 22, 2024 | 104.60 | 105.40 | 104.20 | 104.80 | 104.80 | 1,933,767 |
| Mar 21, 2024 | 104.20 | 105.00 | 103.20 | 105.00 | 105.00 | 2,096,839 |
| Mar 20, 2024 | 102.40 | 103.40 | 102.00 | 103.20 | 103.20 | 1,123,909 |
| Mar 19, 2024 | 102.80 | 103.20 | 102.00 | 102.40 | 102.40 | 1,995,507 |
| Mar 18, 2024 | 104.20 | 104.20 | 103.20 | 103.60 | 103.60 | 1,622,956 |
| Mar 15, 2024 | 103.20 | 104.20 | 103.00 | 104.00 | 104.00 | 2,512,069 |
| Mar 14, 2024 | 104.20 | 105.00 | 103.80 | 104.40 | 104.40 | 2,508,108 |
| Mar 14, 2024 | 0.006 Dividend | |||||
| Mar 13, 2024 | 105.00 | 105.40 | 104.40 | 104.80 | 104.79 | 4,437,808 |
| Mar 12, 2024 | 105.00 | 106.40 | 104.68 | 105.00 | 104.99 | 2,078,049 |
| Mar 11, 2024 | 103.40 | 104.20 | 102.40 | 104.20 | 104.19 | 2,702,597 |
| Mar 08, 2024 | 103.40 | 103.80 | 102.40 | 103.40 | 103.39 | 1,683,342 |
| Mar 07, 2024 | 105.00 | 105.00 | 102.60 | 103.40 | 103.39 | 1,827,895 |
| Mar 06, 2024 | 102.40 | 104.00 | 102.00 | 103.40 | 103.39 | 1,543,338 |
| Mar 05, 2024 | 103.40 | 104.02 | 101.80 | 101.80 | 101.79 | 2,199,472 |
| Mar 04, 2024 | 103.60 | 105.20 | 103.48 | 103.60 | 103.59 | 2,453,118 |
| Mar 01, 2024 | 103.00 | 104.40 | 102.76 | 104.40 | 104.39 | 2,071,367 |
| Feb 29, 2024 | 103.80 | 103.80 | 102.40 | 102.60 | 102.59 | 3,680,592 |
| Feb 28, 2024 | 106.00 | 106.00 | 102.40 | 102.40 | 102.39 | 2,372,860 |
| Feb 27, 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 103.99 | 2,418,039 |
| Feb 26, 2024 | 106.80 | 106.80 | 103.80 | 104.40 | 104.39 | 1,805,062 |
| Feb 23, 2024 | 103.80 | 104.94 | 103.80 | 104.40 | 104.39 | 2,223,661 |
| Feb 22, 2024 | 104.40 | 105.60 | 104.18 | 104.60 | 104.59 | 3,727,871 |
| Feb 21, 2024 | 104.80 | 105.00 | 103.99 | 104.00 | 103.99 | 1,959,529 |
| Feb 20, 2024 | 104.60 | 105.20 | 103.80 | 104.20 | 104.19 | 1,511,345 |
| Feb 19, 2024 | 106.80 | 106.80 | 104.00 | 105.00 | 104.99 | 2,767,868 |
| Feb 16, 2024 | 106.20 | 106.40 | 105.29 | 105.40 | 105.39 | 2,859,128 |
| Feb 15, 2024 | 106.20 | 106.40 | 104.60 | 105.20 | 105.19 | 2,556,559 |
| Feb 14, 2024 | 104.40 | 106.40 | 104.40 | 105.40 | 105.39 | 2,031,586 |
| Feb 13, 2024 | 106.80 | 106.80 | 103.99 | 104.40 | 104.39 | 1,538,667 |
| Feb 12, 2024 | 106.20 | 106.80 | 104.40 | 106.60 | 106.59 | 1,135,182 |
| Feb 09, 2024 | 105.40 | 105.60 | 104.40 | 105.40 | 105.39 | 1,849,519 |
| Feb 08, 2024 | 104.80 | 105.40 | 104.06 | 104.80 | 104.79 | 3,807,006 |
| Feb 07, 2024 | 105.00 | 105.40 | 104.00 | 104.20 | 104.19 | 1,035,896 |
| Feb 06, 2024 | 102.80 | 105.20 | 102.60 | 104.20 | 104.19 | 4,584,010 |
| Feb 05, 2024 | 101.80 | 103.80 | 101.80 | 103.00 | 102.99 | 4,805,282 |
| Feb 02, 2024 | 102.20 | 102.74 | 101.87 | 102.00 | 101.99 | 2,641,435 |
| Feb 01, 2024 | 101.60 | 102.80 | 101.40 | 101.60 | 101.59 | 3,633,588 |
| Jan 31, 2024 | 100.40 | 102.80 | 100.40 | 102.40 | 102.39 | 1,300,153 |
| Jan 30, 2024 | 103.00 | 103.40 | 101.05 | 102.60 | 102.59 | 1,296,560 |
| Jan 29, 2024 | 102.80 | 103.00 | 101.40 | 102.60 | 102.59 | 998,480 |
| Jan 26, 2024 | 101.40 | 102.80 | 100.90 | 102.60 | 102.59 | 2,075,821 |
| Jan 25, 2024 | 102.20 | 103.40 | 102.00 | 102.80 | 102.79 | 2,025,536 |
| Jan 24, 2024 | 102.00 | 103.40 | 102.00 | 102.40 | 102.39 | 1,651,112 |
| Jan 23, 2024 | 101.40 | 101.80 | 100.37 | 101.80 | 101.79 | 3,664,894 |
| Jan 22, 2024 | 101.00 | 102.40 | 100.60 | 101.00 | 100.99 | 1,261,210 |
| Jan 19, 2024 | 99.00 | 102.00 | 99.00 | 101.40 | 101.39 | 1,513,190 |
| Jan 18, 2024 | 100.40 | 101.20 | 99.00 | 100.60 | 100.59 | 1,089,280 |
| Jan 17, 2024 | 100.00 | 101.00 | 99.20 | 99.50 | 99.49 | 3,086,329 |
| Jan 16, 2024 | 102.20 | 103.78 | 102.00 | 102.00 | 101.99 | 1,409,943 |
| Jan 15, 2024 | 102.40 | 103.80 | 101.20 | 102.60 | 102.59 | 1,774,836 |
| Jan 12, 2024 | 102.00 | 103.11 | 101.31 | 102.60 | 102.59 | 1,547,614 |
| Jan 11, 2024 | 102.40 | 103.80 | 101.47 | 101.60 | 101.59 | 1,044,039 |
| Jan 10, 2024 | 102.00 | 103.00 | 101.34 | 102.00 | 101.99 | 3,367,428 |
| Jan 09, 2024 | 103.60 | 103.60 | 102.00 | 102.60 | 102.59 | 1,714,698 |
| Jan 08, 2024 | 103.20 | 103.80 | 101.80 | 102.60 | 102.59 | 1,301,246 |
| Jan 05, 2024 | 103.20 | 104.60 | 103.00 | 103.00 | 102.99 | 1,213,903 |
| Jan 04, 2024 | 104.60 | 106.00 | 103.40 | 103.80 | 103.79 | 769,363 |
| Jan 03, 2024 | 104.40 | 107.00 | 104.00 | 104.60 | 104.59 | 1,643,803 |
| Jan 02, 2024 | 105.00 | 106.40 | 105.00 | 105.00 | 104.99 | 1,807,466 |
| Dec 29, 2023 | 105.40 | 106.20 | 104.68 | 106.20 | 106.19 | 578,105 |
| Dec 28, 2023 | 104.40 | 106.20 | 104.40 | 105.80 | 105.79 | 814,658 |
| Dec 27, 2023 | 105.20 | 105.80 | 103.89 | 104.40 | 104.39 | 1,012,583 |
| Dec 22, 2023 | 103.40 | 104.81 | 103.12 | 103.80 | 103.79 | 898,674 |
| Dec 21, 2023 | 105.60 | 105.80 | 104.20 | 105.00 | 104.99 | 1,325,498 |
| Dec 20, 2023 | 105.40 | 105.60 | 104.18 | 105.20 | 105.19 | 2,458,962 |
| Dec 19, 2023 | 104.60 | 105.04 | 103.33 | 105.00 | 104.99 | 1,471,341 |
| Dec 18, 2023 | 105.00 | 105.00 | 103.50 | 104.20 | 104.19 | 1,939,826 |
| Dec 15, 2023 | 104.00 | 105.00 | 103.80 | 105.00 | 104.99 | 1,506,500 |
| Dec 14, 2023 | 103.00 | 103.64 | 102.00 | 103.20 | 103.19 | 2,609,653 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.