Market data

Select a section

Amundi Index Solutions Amundi Index Msci Emerging Markets DR

(AEMD)
Sector: n/a
4,140.50p
-117.75p -2.77
Last updated: 16:38:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 4,139.00p 4,144.93p 4,137.65p 4,140.50p 2,829
02/04/2025 4,262.50p 4,262.50p 4,256.73p 4,258.25p 118
01/04/2025 4,213.50p 4,276.75p 4,251.33p 4,276.75p 1
31/03/2025 4,213.50p 4,234.50p 4,213.50p 4,234.50p 1,996
28/03/2025 4,302.50p 4,302.50p 4,259.50p 4,259.50p 11,623
27/03/2025 4,343.50p 4,350.38p 4,343.00p 4,343.00p 1
26/03/2025 4,343.50p 4,357.35p 4,343.75p 4,343.75p 2
25/03/2025 4,343.50p 4,354.88p 4,343.00p 4,343.00p 277
24/03/2025 4,366.00p 4,366.00p 4,348.50p 4,363.00p 10,658
21/03/2025 4,354.00p 4,346.00p 4,324.20p 4,346.00p 3
20/03/2025 4,354.00p 4,357.20p 4,348.00p 4,348.00p 42
19/03/2025 4,314.00p 4,381.50p 4,371.80p 4,381.50p 13
18/03/2025 4,314.00p 4,376.00p 4,365.30p 4,376.00p 2
17/03/2025 4,314.00p 4,377.25p 4,361.27p 4,377.25p 39
14/03/2025 4,314.00p 4,329.00p 4,314.00p 4,329.00p 22
13/03/2025 4,232.00p 4,256.70p 4,232.00p 4,252.50p 169
12/03/2025 4,265.50p 4,265.50p 4,239.78p 4,257.50p 152
11/03/2025 4,269.50p 4,269.50p 4,234.50p 4,234.50p 5,573
10/03/2025 4,317.50p 4,242.75p 4,229.33p 4,242.75p 7
07/03/2025 4,317.50p 4,326.40p 4,293.25p 4,293.25p 156
06/03/2025 4,341.00p 4,343.38p 4,329.00p 4,335.25p 2,593
05/03/2025 4,243.00p 4,302.33p 4,297.50p 4,297.50p 5
04/03/2025 4,243.00p 4,243.00p 4,223.50p 4,223.75p 88
03/03/2025 4,315.50p 4,316.00p 4,279.13p 4,289.50p 3,569
28/02/2025 4,286.00p 4,301.00p 4,286.00p 4,295.50p 45,086
27/02/2025 4,392.00p 4,417.00p 4,390.00p 4,396.50p 49,031
26/02/2025 4,449.50p 4,449.50p 4,438.65p 4,443.50p 464
25/02/2025 4,476.50p 4,386.30p 4,381.00p 4,381.00p 1
24/02/2025 4,476.50p 4,403.35p 4,403.25p 4,403.25p 16
21/02/2025 4,476.50p 4,496.50p 4,476.50p 4,488.75p 3,536
20/02/2025 4,436.50p 4,486.50p 4,436.50p 4,464.50p 3,293
19/02/2025 4,460.50p 4,460.50p 4,443.50p 4,453.00p 3,192
18/02/2025 4,416.50p 4,454.25p 4,447.50p 4,454.25p 1
17/02/2025 4,416.50p 4,442.50p 4,441.75p 4,441.75p 2
14/02/2025 4,416.50p 4,416.50p 4,407.00p 4,407.00p 1,808
13/02/2025 4,404.00p 4,401.75p 4,392.50p 4,401.75p 2
12/02/2025 4,404.00p 4,421.25p 4,344.25p 4,413.25p 0
11/02/2025 4,404.00p 4,409.50p 4,394.50p 4,409.50p 3,792
10/02/2025 4,400.00p 4,427.50p 4,400.00p 4,422.75p 33,271
07/02/2025 4,350.00p 4,404.50p 4,378.75p 4,378.75p 3
06/02/2025 4,350.00p 4,376.50p 4,350.00p 4,321.00p 38,971
05/02/2025 4,300.50p 4,324.50p 4,300.50p 4,321.00p 66,666
04/02/2025 4,334.50p 4,360.00p 4,334.50p 4,303.50p 3,467
03/02/2025 4,260.00p 4,303.50p 4,260.00p 4,303.50p 652,430
31/01/2025 4,366.00p 4,369.50p 4,349.50p 4,350.50p 632,522
30/01/2025 4,351.00p 4,349.00p 4,321.00p 4,349.00p 6
29/01/2025 4,351.00p 4,327.25p 4,243.25p 4,306.00p 0
28/01/2025 4,351.00p 4,310.25p 4,232.00p 4,243.25p 0
27/01/2025 4,351.00p 4,245.00p 4,234.50p 4,234.50p 1
24/01/2025 4,351.00p 4,351.00p 4,321.00p 4,324.50p 10,938
23/01/2025 4,345.00p 4,436.75p 4,323.50p 4,336.00p 0
22/01/2025 4,345.00p 4,343.25p 4,328.00p 4,343.25p 2
21/01/2025 4,345.00p 4,345.00p 4,334.00p 4,338.00p 1,844
20/01/2025 4,349.50p 4,387.50p 4,349.50p 4,367.25p 3,817
17/01/2025 4,246.00p 4,361.00p 4,305.25p 4,353.50p 0
16/01/2025 4,246.00p 4,394.00p 4,223.50p 4,281.25p 0
15/01/2025 4,246.00p 4,307.00p 4,194.00p 4,281.25p 0
14/01/2025 4,246.00p 4,260.00p 4,244.75p 4,244.75p 3
13/01/2025 4,246.00p 4,214.00p 4,203.00p 4,203.00p 41
10/01/2025 4,246.00p 4,246.00p 4,221.00p 4,229.00p 2,877
09/01/2025 4,196.00p 4,268.50p 4,267.00p 4,267.00p 1
08/01/2025 4,196.00p 4,358.00p 4,144.50p 4,247.00p 0
07/01/2025 4,196.00p 4,247.50p 4,246.00p 4,247.50p 1
06/01/2025 4,196.00p 4,290.50p 4,267.00p 4,267.00p 2
03/01/2025 4,196.00p 4,262.75p 4,259.00p 4,262.75p 1
02/01/2025 4,196.00p 4,257.25p 4,256.00p 4,257.25p 1
01/01/2025 4,196.00p 4,210.75p 4,195.50p 4,210.75p 5,584
31/12/2024 4,196.00p 4,210.75p 4,195.50p 4,210.75p 5,584
30/12/2024 4,214.00p 4,201.25p 4,186.50p 4,201.25p 1
27/12/2024 4,214.00p 4,215.50p 4,214.00p 4,214.00p 600
26/12/2024 4,237.00p 4,271.25p 4,245.50p 4,258.25p 0
25/12/2024 4,237.00p 4,271.25p 4,245.50p 4,258.25p 0
24/12/2024 4,237.00p 4,271.25p 4,245.50p 4,258.25p 0
23/12/2024 4,237.00p 4,245.50p 4,237.00p 4,245.50p 2,730
20/12/2024 4,217.50p 4,221.00p 4,215.00p 4,221.00p 204
19/12/2024 4,297.00p 4,230.50p 4,228.75p 4,228.75p 14
18/12/2024 4,297.00p 4,250.50p 4,243.50p 4,247.00p 8
17/12/2024 4,297.00p 4,318.25p 4,124.75p 4,243.25p 0
16/12/2024 4,297.00p 4,295.50p 4,270.25p 4,270.25p 1
13/12/2024 4,297.00p 4,308.50p 4,301.25p 4,301.25p 1
12/12/2024 4,297.00p 4,297.00p 4,291.50p 4,281.00p 94
11/12/2024 4,443.00p 4,281.00p 4,272.00p 4,281.00p 1
10/12/2024 4,443.00p 4,443.00p 4,266.75p 4,273.50p 0
09/12/2024 4,443.00p 4,447.00p 4,443.00p 4,443.00p 53
06/12/2024 4,343.50p 4,507.00p 4,154.75p 4,352.75p 0
05/12/2024 4,343.50p 4,360.50p 4,357.00p 4,360.50p 1
04/12/2024 4,343.50p 4,348.00p 4,343.50p 4,343.50p 1,249
03/12/2024 4,330.00p 4,343.00p 4,319.50p 4,332.50p 4
02/12/2024 4,330.00p 4,332.50p 4,330.00p 4,332.50p 1,543
29/11/2024 4,283.50p 4,311.00p 4,252.25p 4,304.75p 0
28/11/2024 4,283.50p 4,284.50p 4,283.50p 4,283.50p 2,993
27/11/2024 4,338.00p 4,385.75p 4,288.75p 4,302.00p 0
26/11/2024 4,338.00p 4,361.00p 4,330.25p 4,348.50p 0
25/11/2024 4,338.00p 4,376.25p 4,351.75p 4,361.00p 0
22/11/2024 4,338.00p 4,426.50p 4,296.75p 4,338.00p 0
21/11/2024 4,338.00p 4,338.00p 4,338.00p 4,322.25p 144
20/11/2024 4,327.50p 4,350.75p 4,318.50p 4,322.25p 0
19/11/2024 4,327.50p 4,368.25p 4,328.00p 4,347.50p 0
18/11/2024 4,327.50p 4,341.75p 4,327.00p 4,341.75p 4,000
15/11/2024 4,319.00p 4,366.25p 4,249.25p 4,313.25p 0
14/11/2024 4,319.00p 4,320.00p 4,311.00p 4,313.25p 1,640
13/11/2024 4,343.50p 4,344.00p 4,316.00p 4,316.50p 6,194
12/11/2024 4,448.50p 4,337.00p 4,332.50p 4,332.50p 1
11/11/2024 4,448.50p 4,413.25p 4,370.00p 4,375.25p 0
08/11/2024 4,448.50p 4,390.75p 4,389.50p 4,390.75p 44
07/11/2024 4,448.50p 4,468.00p 4,448.50p 4,468.00p 1,181
06/11/2024 4,428.00p 4,445.00p 4,386.00p 4,398.75p 0
05/11/2024 4,428.00p 4,481.25p 4,314.00p 4,429.50p 0
04/11/2024 4,428.00p 4,417.00p 4,376.25p 4,409.00p 0
01/11/2024 4,428.00p 4,389.75p 4,384.00p 4,389.75p 1
31/10/2024 4,428.00p 4,381.50p 4,369.50p 4,381.50p 1
30/10/2024 4,428.00p 4,389.50p 4,381.25p 4,431.00p 2
29/10/2024 4,428.00p 4,433.00p 4,431.00p 4,431.00p 1
28/10/2024 4,428.00p 4,449.50p 4,413.50p 4,446.50p 0
25/10/2024 4,428.00p 4,445.00p 4,438.00p 4,423.00p 2
24/10/2024 4,428.00p 4,428.00p 4,415.25p 4,449.75p 457
23/10/2024 4,457.50p 4,464.00p 4,449.75p 4,449.75p 2
22/10/2024 4,457.50p 4,476.50p 4,437.00p 4,455.75p 0
21/10/2024 4,457.50p 4,499.00p 4,440.75p 4,451.50p 0
18/10/2024 4,457.50p 4,524.25p 4,464.25p 4,499.00p 0
17/10/2024 4,457.50p 4,464.25p 4,457.50p 4,464.25p 161
16/10/2024 4,429.00p 4,486.50p 4,420.00p 4,483.00p 0
15/10/2024 4,429.00p 4,429.00p 4,420.00p 4,420.00p 316
14/10/2024 4,520.00p 4,541.25p 4,488.75p 4,514.00p 0
11/10/2024 4,487.00p 4,520.00p 4,490.00p 4,520.00p 1
10/10/2024 4,487.00p 4,682.75p 4,395.00p 4,494.50p 0
09/10/2024 4,487.00p 4,487.00p 4,487.00p 4,487.00p 190
08/10/2024 4,490.00p 4,498.00p 4,490.00p 4,498.00p 346
07/10/2024 4,598.00p 4,600.25p 4,598.00p 4,600.25p 1,496
04/10/2024 4,560.50p 4,562.50p 4,547.00p 4,547.00p 4,219

Market data

Select a section