Market data

Select a section

Amundi Index Solutions Amundi Index Msci Emerging Markets DR

(AEMD)
Sector: n/a
5,384.00p
-34.50p -0.64
Last updated: 17:04:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,417.00p 5,397.94p 5,384.00p 5,384.00p 54
30/10/2025 5,417.00p 5,418.88p 5,405.00p 5,418.50p 1,376
29/10/2025 5,435.00p 5,455.82p 5,435.00p 5,447.00p 14
28/10/2025 5,333.00p 5,365.92p 5,329.00p 5,361.50p 1,489
27/10/2025 5,364.00p 5,366.00p 5,352.00p 5,365.00p 3,278
24/10/2025 5,303.00p 5,325.50p 5,291.00p 5,325.50p 85
23/10/2025 5,236.00p 5,270.50p 5,249.12p 5,270.50p 254
22/10/2025 5,236.00p 5,238.24p 5,216.50p 5,216.50p 762
21/10/2025 5,242.00p 5,242.00p 5,218.16p 5,221.50p 2,509
20/10/2025 5,218.00p 5,252.50p 5,208.00p 5,252.50p 331
17/10/2025 5,111.00p 5,183.86p 5,094.00p 5,169.00p 13,570
16/10/2025 5,198.00p 5,209.00p 5,184.00p 5,200.00p 459
15/10/2025 5,186.00p 5,189.00p 5,169.50p 5,169.50p 18
14/10/2025 5,086.00p 5,113.50p 5,086.00p 5,113.50p 383
13/10/2025 5,137.00p 5,157.00p 5,131.00p 5,157.00p 31
10/10/2025 5,210.00p 5,214.84p 5,060.50p 5,060.50p 3,358
09/10/2025 5,232.00p 5,232.00p 5,203.14p 5,213.00p 16
08/10/2025 5,202.00p 5,198.50p 5,171.20p 5,198.50p 135
07/10/2025 5,202.00p 5,220.00p 5,180.50p 5,180.50p 2,522
06/10/2025 5,176.00p 5,185.90p 5,176.00p 5,184.00p 566
03/10/2025 5,179.00p 5,186.00p 5,169.00p 5,169.00p 5,510
02/10/2025 5,169.00p 5,177.86p 5,160.50p 5,160.50p 51
01/10/2025 5,085.00p 5,110.00p 5,082.00p 5,110.00p 2,624
30/09/2025 5,079.00p 5,090.90p 5,078.00p 5,078.00p 1,828
29/09/2025 5,073.00p 5,093.00p 5,072.00p 5,086.50p 1,511
26/09/2025 5,030.00p 5,030.00p 5,020.90p 5,028.50p 19
25/09/2025 5,081.00p 5,082.00p 5,067.90p 5,075.50p 22
24/09/2025 5,068.00p 5,087.84p 5,068.00p 5,079.00p 14
23/09/2025 5,049.00p 5,074.86p 5,049.00p 5,069.50p 19
22/09/2025 5,041.00p 5,041.00p 5,034.00p 5,034.00p 44
19/09/2025 4,999.00p 5,038.90p 5,029.12p 5,036.00p 24
18/09/2025 4,999.00p 5,019.50p 4,995.00p 5,019.50p 6,360
17/09/2025 5,003.00p 5,013.90p 4,996.01p 5,005.50p 1,616
16/09/2025 4,969.00p 4,974.48p 4,959.20p 4,962.25p 129
15/09/2025 4,894.00p 4,964.80p 4,961.25p 4,961.25p 7
12/09/2025 4,894.00p 4,945.75p 4,944.00p 4,944.00p 6
11/09/2025 4,894.00p 4,933.25p 4,930.23p 4,932.25p 6
10/09/2025 4,894.00p 4,894.25p 4,887.50p 4,892.00p 11,727
09/09/2025 4,836.00p 4,852.75p 4,833.50p 4,852.75p 4,839
08/09/2025 4,788.50p 4,813.25p 4,806.15p 4,813.25p 35
05/09/2025 4,788.50p 4,800.17p 4,774.00p 4,775.00p 1,682
04/09/2025 4,744.50p 4,745.25p 4,734.68p 4,745.25p 408
03/09/2025 4,771.00p 4,790.39p 4,766.15p 4,769.50p 1,812
02/09/2025 4,764.50p 4,764.50p 4,760.03p 4,760.75p 52
01/09/2025 4,743.00p 4,743.00p 4,728.75p 4,728.75p 537
29/08/2025 4,745.00p 4,738.41p 4,726.75p 4,726.75p 360
28/08/2025 4,745.00p 4,749.50p 4,745.00p 4,749.50p 3
27/08/2025 4,758.50p 4,758.50p 4,738.70p 4,739.00p 46
26/08/2025 4,793.50p 4,793.50p 4,784.00p 4,784.00p 65
25/08/2025 4,716.50p 4,806.68p 4,780.24p 4,796.50p 176
22/08/2025 4,716.50p 4,806.68p 4,780.24p 4,796.50p 176
21/08/2025 4,716.50p 4,752.75p 4,750.67p 4,752.75p 2
20/08/2025 4,716.50p 4,731.00p 4,719.88p 4,731.00p 35
19/08/2025 4,716.50p 4,759.20p 4,744.75p 4,744.75p 6
18/08/2025 4,716.50p 4,758.68p 4,756.50p 4,756.50p 1
15/08/2025 4,716.50p 4,731.10p 4,721.25p 4,721.25p 36
14/08/2025 4,716.50p 4,720.00p 4,716.00p 4,720.00p 380
13/08/2025 4,709.00p 4,780.23p 4,774.33p 4,774.50p 403
12/08/2025 4,709.00p 4,727.00p 4,709.00p 4,727.00p 8
11/08/2025 4,716.50p 4,726.20p 4,716.50p 4,720.50p 28
08/08/2025 4,747.00p 4,709.20p 4,706.73p 4,707.00p 24
07/08/2025 4,747.00p 4,747.00p 4,724.50p 4,724.50p 8
06/08/2025 4,711.00p 4,711.00p 4,699.25p 4,699.25p 33
05/08/2025 4,738.50p 4,728.68p 4,710.00p 4,710.00p 2
04/08/2025 4,738.50p 4,699.73p 4,692.75p 4,694.25p 31
01/08/2025 4,738.50p 4,658.00p 4,653.00p 4,653.00p 98
31/07/2025 4,737.50p 4,745.50p 4,723.75p 4,722.50p 0
30/07/2025 4,737.50p 4,739.55p 4,727.00p 4,727.00p 8
29/07/2025 4,737.50p 4,747.60p 4,731.00p 4,731.00p 35
28/07/2025 4,704.00p 4,710.25p 4,704.13p 4,710.25p 27
25/07/2025 4,704.00p 4,719.63p 4,704.00p 4,713.00p 407
24/07/2025 4,721.00p 4,726.96p 4,703.70p 4,710.75p 36
23/07/2025 4,721.00p 4,721.00p 4,706.00p 4,706.00p 29
22/07/2025 4,698.00p 4,681.00p 4,671.73p 4,681.00p 8
21/07/2025 4,698.00p 4,709.50p 4,698.00p 4,705.75p 1,249
18/07/2025 4,678.00p 4,701.53p 4,694.50p 4,694.50p 396
17/07/2025 4,678.00p 4,698.00p 4,674.00p 4,698.00p 8
16/07/2025 4,657.00p 4,652.39p 4,638.75p 4,638.75p 58
15/07/2025 4,657.00p 4,659.18p 4,652.33p 4,654.50p 98
14/07/2025 4,557.00p 4,602.25p 4,587.00p 4,602.25p 66
11/07/2025 4,557.00p 4,586.23p 4,578.00p 4,578.00p 1
10/07/2025 4,557.00p 4,565.60p 4,561.00p 4,561.00p 112
09/07/2025 4,557.00p 4,553.22p 4,542.50p 4,542.50p 9
08/07/2025 4,557.00p 4,573.15p 4,557.00p 4,558.75p 412
07/07/2025 4,529.50p 4,545.13p 4,533.00p 4,533.00p 84
04/07/2025 4,529.50p 4,537.28p 4,529.50p 4,534.00p 10,961
03/07/2025 4,561.00p 4,581.18p 4,561.00p 4,574.50p 70
02/07/2025 4,503.50p 4,550.50p 4,526.50p 4,550.50p 19
01/07/2025 4,503.50p 4,518.15p 4,503.50p 4,507.00p 89
30/06/2025 4,496.50p 4,492.75p 4,489.00p 4,492.75p 45
27/06/2025 4,496.50p 4,502.00p 4,490.77p 4,502.00p 142
26/06/2025 4,518.50p 4,496.25p 4,495.25p 4,496.25p 1
25/06/2025 4,518.50p 4,518.50p 4,503.25p 4,503.25p 47
24/06/2025 4,426.00p 4,490.50p 4,473.70p 4,490.50p 11
23/06/2025 4,426.00p 4,426.00p 4,406.50p 4,406.50p 106
20/06/2025 4,426.50p 4,432.73p 4,406.50p 4,406.50p 20
19/06/2025 4,426.50p 4,377.77p 4,376.00p 4,376.00p 2
18/06/2025 4,426.50p 4,441.08p 4,436.00p 4,436.00p 17
17/06/2025 4,426.50p 4,441.70p 4,425.99p 4,441.50p 120
16/06/2025 4,464.00p 4,461.23p 4,457.00p 4,457.00p 14
13/06/2025 4,464.00p 4,404.23p 4,401.25p 4,401.25p 30
12/06/2025 4,464.00p 4,464.00p 4,453.10p 4,458.00p 187
11/06/2025 4,486.50p 4,486.50p 4,478.75p 4,478.75p 3
10/06/2025 4,450.00p 4,458.00p 4,447.50p 4,447.50p 4,724
09/06/2025 4,366.50p 4,425.83p 4,416.35p 4,422.00p 16
06/06/2025 4,366.50p 4,392.25p 4,181.25p 4,385.00p 0
05/06/2025 4,366.50p 4,374.00p 4,352.63p 4,374.00p 183
04/06/2025 4,329.50p 4,339.25p 4,329.50p 4,339.25p 124
03/06/2025 4,288.50p 4,300.00p 4,292.27p 4,300.00p 9
02/06/2025 4,288.50p 4,267.25p 4,263.75p 4,267.25p 17
30/05/2025 4,288.50p 4,289.00p 4,279.00p 4,279.00p 2,050
29/05/2025 4,319.00p 4,329.77p 4,326.00p 4,326.00p 8
28/05/2025 4,319.00p 4,322.80p 4,316.80p 4,317.50p 255
27/05/2025 4,317.00p 4,317.75p 4,303.86p 4,317.75p 1,267
26/05/2025 4,351.50p 4,326.50p 4,320.28p 4,326.50p 1
23/05/2025 4,351.50p 4,326.50p 4,320.28p 4,326.50p 1
22/05/2025 4,351.50p 4,343.00p 4,342.30p 4,343.00p 1
21/05/2025 4,351.50p 4,389.35p 4,385.78p 4,388.00p 3
20/05/2025 4,351.50p 4,383.25p 4,379.75p 4,383.25p 138
19/05/2025 4,351.50p 4,390.00p 4,376.88p 4,390.00p 44
16/05/2025 4,351.50p 4,411.00p 4,410.33p 4,411.00p 7
15/05/2025 4,351.50p 4,409.75p 4,408.13p 4,409.75p 2
14/05/2025 4,351.50p 4,426.25p 4,399.51p 4,426.25p 185
13/05/2025 4,351.50p 4,383.50p 4,351.50p 4,383.50p 43
12/05/2025 4,410.50p 4,410.50p 4,391.50p 4,391.50p 211
09/05/2025 4,266.00p 4,276.83p 4,273.25p 4,273.25p 7
08/05/2025 4,266.00p 4,266.00p 4,234.15p 4,249.25p 121
07/05/2025 4,236.00p 4,239.75p 4,235.13p 4,239.75p 62
06/05/2025 4,172.00p 4,281.00p 4,260.13p 4,281.00p 6
05/05/2025 4,172.00p 4,272.25p 4,266.18p 4,270.25p 5
02/05/2025 4,172.00p 4,272.25p 4,266.18p 4,270.25p 5

Market data

Select a section