Market data

Select a section

Amundi Index Solutions Amundi Index Msci Emerging Markets DR

(AEMD)
Sector: n/a
4,488.75p
24.25p 0.54
Last updated: 17:13:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section