Market data

Select a section

Amundi Index Solutions Amundi Index Msci Emerging Markets DR

(AEMD)
Sector: n/a
4,369.25p
2.50p 0.06
Last updated: 09:25:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 4,530.50p 4,534.00p 4,524.00p 4,524.00p 147
02/10/2024 4,453.50p 4,557.25p 4,419.75p 4,502.75p 0
01/10/2024 4,453.50p 4,419.75p 4,400.25p 4,419.75p 150
30/09/2024 4,453.50p 4,478.00p 4,389.00p 4,404.00p 0
27/09/2024 4,453.50p 4,470.00p 4,462.00p 4,462.00p 3
26/09/2024 4,453.50p 4,472.50p 4,446.75p 4,446.75p 4,024
25/09/2024 4,332.00p 4,337.75p 4,322.50p 4,337.75p 1
24/09/2024 4,332.00p 4,332.00p 4,332.00p 4,332.00p 238
23/09/2024 4,220.00p 4,237.75p 4,202.25p 4,225.00p 0
20/09/2024 4,220.00p 4,220.00p 4,202.50p 4,202.50p 238
19/09/2024 4,125.00p 4,219.50p 4,096.75p 4,210.75p 0
18/09/2024 4,125.00p 4,187.50p 4,151.75p 4,159.00p 0
17/09/2024 4,125.00p 4,187.50p 4,179.00p 4,187.50p 1
16/09/2024 4,125.00p 4,174.75p 4,145.00p 4,152.50p 0
13/09/2024 4,125.00p 4,174.50p 4,118.25p 4,147.75p 0
12/09/2024 4,125.00p 4,214.00p 4,053.00p 4,102.25p 0
11/09/2024 4,125.00p 4,103.50p 4,102.25p 4,102.25p 1
10/09/2024 4,125.00p 4,112.00p 4,085.50p 4,097.00p 0
09/09/2024 4,125.00p 4,115.00p 4,110.50p 4,110.50p 1
06/09/2024 4,125.00p 4,103.00p 4,071.75p 4,071.75p 1
05/09/2024 4,125.00p 4,143.50p 4,122.50p 4,126.75p 4,905
04/09/2024 4,299.00p 4,196.00p 4,035.00p 4,144.00p 0
03/09/2024 4,299.00p 4,170.00p 4,157.00p 4,170.00p 3
02/09/2024 4,299.00p 4,206.00p 4,204.75p 4,211.00p 3
30/08/2024 4,299.00p 4,230.50p 4,204.50p 4,211.00p 2
29/08/2024 4,299.00p 4,216.00p 4,216.00p 4,216.00p 5
28/08/2024 4,299.00p 4,209.00p 4,179.25p 4,186.25p 0
27/08/2024 4,299.00p 4,238.50p 4,127.25p 4,191.75p 0
26/08/2024 4,299.00p 4,339.50p 4,135.00p 4,220.75p 0
23/08/2024 4,299.00p 4,339.50p 4,135.00p 4,220.75p 0
22/08/2024 4,299.00p 4,339.50p 4,135.00p 4,220.75p 0
21/08/2024 4,299.00p 4,268.25p 4,247.25p 4,262.75p 0
20/08/2024 4,299.00p 4,292.75p 4,250.00p 4,254.75p 0
19/08/2024 4,299.00p 4,302.50p 4,281.50p 4,290.50p 152,690
16/08/2024 4,278.50p 4,288.50p 4,278.50p 4,286.00p 1,900
15/08/2024 4,223.50p 4,288.75p 4,138.25p 4,263.00p 0
14/08/2024 4,223.50p 4,223.50p 4,217.00p 4,223.50p 151
13/08/2024 4,222.00p 4,274.25p 4,129.25p 4,226.75p 0
12/08/2024 4,222.00p 4,224.50p 4,221.50p 4,221.50p 4,002
09/08/2024 4,214.50p 4,214.50p 4,195.25p 4,195.25p 1,646
08/08/2024 4,142.00p 4,187.50p 4,142.00p 4,187.50p 1,496
07/08/2024 4,149.50p 4,173.50p 4,149.50p 4,163.50p 4,488
06/08/2024 4,201.50p 4,075.00p 4,068.00p 4,075.00p 4
05/08/2024 4,201.50p 4,038.00p 4,014.00p 4,038.00p 5
02/08/2024 4,201.50p 4,277.00p 3,991.00p 4,136.00p 0
01/08/2024 4,201.50p 4,257.00p 4,252.75p 4,252.75p 8
31/07/2024 4,201.50p 4,325.00p 4,193.75p 4,279.00p 0
30/07/2024 4,201.50p 4,205.50p 4,193.75p 4,193.75p 6
29/07/2024 4,201.50p 4,240.50p 4,188.00p 4,195.50p 0
26/07/2024 4,201.50p 4,206.75p 4,199.50p 4,178.25p 3
25/07/2024 4,201.50p 4,178.25p 4,168.50p 4,178.25p 1
24/07/2024 4,201.50p 4,204.00p 4,195.50p 4,195.50p 1,259
23/07/2024 4,259.50p 4,242.25p 4,232.50p 4,242.25p 1
22/07/2024 4,259.50p 4,263.00p 4,222.00p 4,248.50p 0
19/07/2024 4,259.50p 4,239.00p 4,231.00p 4,231.00p 1
18/07/2024 4,259.50p 4,298.50p 4,259.50p 4,259.50p 1,021
17/07/2024 4,296.00p 4,296.00p 4,290.00p 4,290.00p 1,544
16/07/2024 4,349.50p 4,351.00p 4,349.50p 4,351.00p 231
15/07/2024 4,350.50p 4,350.50p 4,347.50p 4,350.50p 648
12/07/2024 4,369.00p 4,391.50p 4,380.75p 4,380.75p 10
11/07/2024 4,369.00p 4,398.50p 4,383.75p 4,383.75p 29
10/07/2024 4,369.00p 4,386.75p 4,366.25p 4,372.50p 0
09/07/2024 4,369.00p 4,369.00p 4,369.00p 4,369.00p 408
08/07/2024 4,342.00p 4,360.25p 4,338.25p 4,352.75p 0
05/07/2024 4,342.00p 4,342.00p 4,338.25p 4,338.25p 1,980
04/07/2024 4,322.00p 4,372.25p 4,342.25p 4,355.25p 0
03/07/2024 4,322.00p 4,342.25p 4,335.00p 4,342.25p 2
02/07/2024 4,322.00p 4,342.25p 4,250.00p 4,299.25p 0
01/07/2024 4,322.00p 4,318.50p 4,308.50p 4,318.50p 2
28/06/2024 4,322.00p 4,324.50p 4,320.75p 4,320.75p 239
27/06/2024 4,346.50p 4,304.50p 4,294.50p 4,294.50p 2
26/06/2024 4,346.50p 4,293.75p 4,292.50p 4,293.75p 1
25/06/2024 4,346.50p 4,279.75p 4,279.00p 4,279.75p 12
24/06/2024 4,346.50p 4,324.00p 4,313.75p 4,313.75p 11
21/06/2024 4,346.50p 4,430.25p 4,307.25p 4,321.00p 0
20/06/2024 4,346.50p 4,348.00p 4,325.00p 4,325.00p 10,847
19/06/2024 4,339.00p 4,339.00p 4,334.00p 4,334.00p 5,406
18/06/2024 4,280.00p 4,311.00p 4,280.00p 4,311.00p 13,287
17/06/2024 4,203.50p 4,263.75p 4,258.00p 4,263.75p 1
14/06/2024 4,203.50p 4,293.50p 4,204.75p 4,251.50p 0
13/06/2024 4,203.50p 4,222.50p 4,221.50p 4,221.50p 11
12/06/2024 4,203.50p 4,222.00p 4,203.00p 4,222.00p 3,001
11/06/2024 4,200.50p 4,218.25p 4,183.00p 4,188.50p 0
10/06/2024 4,200.50p 4,218.25p 4,200.50p 4,218.25p 1
07/06/2024 4,217.50p 4,221.50p 4,205.50p 4,214.00p 5,887
06/06/2024 4,204.50p 4,219.00p 4,204.50p 4,219.00p 21
05/06/2024 4,156.50p 4,193.50p 4,156.50p 4,193.50p 67
04/06/2024 4,134.50p 4,134.50p 4,111.75p 4,111.75p 42
03/06/2024 4,311.50p 4,195.50p 4,179.00p 4,179.00p 3
31/05/2024 4,311.50p 4,144.50p 4,131.50p 4,131.50p 3
30/05/2024 4,311.50p 4,202.50p 4,187.50p 4,196.25p 5
29/05/2024 4,311.50p 4,213.50p 4,211.50p 4,211.50p 27
28/05/2024 4,311.50p 4,267.50p 4,266.00p 4,266.00p 4
27/05/2024 4,311.50p 4,286.50p 4,272.75p 4,272.75p 1

Market data

Select a section