Market data

Select a section

Amundi Index Solutions Amundi Index Msci Emerging Markets DR

(AEMD)
Sector: n/a
4,210.75p
51.75p 1.24
Last updated: 16:44:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 4,311.50p 4,286.50p 4,272.75p 4,272.75p 1
23/05/2024 4,311.50p 4,390.00p 4,241.50p 4,293.00p 0
22/05/2024 4,311.50p 4,326.50p 4,296.25p 4,306.00p 0
21/05/2024 4,311.50p 4,351.00p 4,306.50p 4,313.75p 0
20/05/2024 4,311.50p 4,361.75p 4,331.75p 4,351.00p 0
17/05/2024 4,311.50p 4,366.00p 4,361.75p 4,361.75p 1
16/05/2024 4,311.50p 4,444.00p 4,260.00p 4,354.00p 0
15/05/2024 4,311.50p 4,336.75p 4,325.50p 4,336.75p 1
14/05/2024 4,311.50p 4,402.00p 4,296.50p 4,317.75p 0
13/05/2024 4,311.50p 4,314.50p 4,311.00p 4,311.00p 2,504
10/05/2024 4,290.00p 4,301.50p 4,289.75p 4,289.75p 105
09/05/2024 4,274.00p 4,269.75p 4,263.00p 4,269.75p 1
08/05/2024 4,274.00p 4,274.00p 4,262.50p 4,271.50p 246
07/05/2024 4,252.00p 4,265.00p 4,252.00p 4,265.00p 1,803
06/05/2024 4,221.50p 4,251.75p 4,221.50p 4,251.75p 25
03/05/2024 4,221.50p 4,251.75p 4,221.50p 4,251.75p 25
02/05/2024 4,180.00p 4,215.75p 4,179.50p 4,215.75p 21,857
01/05/2024 4,130.00p 4,144.25p 4,129.22p 4,144.25p 724
30/04/2024 4,176.00p 4,256.25p 4,139.25p 4,143.25p 0
29/04/2024 4,176.00p 4,177.00p 4,170.50p 4,170.50p 321
26/04/2024 4,144.50p 4,154.50p 4,145.50p 4,154.50p 1
25/04/2024 4,144.50p 4,193.50p 4,008.75p 4,091.50p 0
24/04/2024 4,144.50p 4,144.50p 4,114.50p 4,114.50p 3
23/04/2024 4,109.50p 4,109.50p 4,092.00p 4,094.00p 15
22/04/2024 4,081.00p 4,081.00p 4,081.00p 4,081.00p 25
19/04/2024 4,129.00p 4,055.25p 3,993.75p 4,039.50p 0
18/04/2024 4,129.00p 4,055.25p 4,048.00p 4,055.25p 3
17/04/2024 4,129.00p 4,036.00p 4,024.00p 4,024.00p 11
16/04/2024 4,129.00p 4,107.00p 4,012.50p 4,034.00p 0
15/04/2024 4,129.00p 4,129.00p 4,107.00p 4,107.00p 1,100
12/04/2024 4,148.00p 4,169.25p 4,050.25p 4,120.75p 0
11/04/2024 4,148.00p 4,366.00p 4,079.25p 4,161.75p 0
10/04/2024 4,148.00p 4,147.50p 4,140.75p 4,140.75p 7
09/04/2024 4,148.00p 4,160.50p 4,152.25p 4,152.25p 116
08/04/2024 4,148.00p 4,149.50p 4,148.00p 4,149.50p 108
05/04/2024 4,108.00p 4,122.00p 4,108.00p 4,118.25p 258
04/04/2024 4,146.00p 4,156.00p 4,146.00p 4,156.00p 45
03/04/2024 4,162.50p 4,190.50p 4,039.50p 4,127.25p 0
02/04/2024 4,162.50p 4,162.50p 4,146.00p 4,146.00p 126
01/04/2024 4,064.50p 4,178.00p 4,079.00p 4,103.75p 0
29/03/2024 4,064.50p 4,178.00p 4,079.00p 4,103.75p 0
28/03/2024 4,064.50p 4,178.00p 4,079.00p 4,079.00p 0
27/03/2024 4,064.50p 4,087.75p 4,071.75p 4,079.00p 0
26/03/2024 4,064.50p 4,109.25p 4,009.25p 4,086.75p 0
25/03/2024 4,064.50p 4,079.50p 4,073.00p 4,076.75p 30
22/03/2024 4,064.50p 4,106.75p 4,078.50p 4,088.25p 0
21/03/2024 4,064.50p 4,104.00p 4,096.50p 4,104.00p 14
20/03/2024 4,064.50p 4,037.50p 4,033.75p 4,033.75p 1
19/03/2024 4,064.50p 4,043.50p 4,002.00p 4,021.25p 0

Market data

Select a section