Market data

Select a section

Amundi Index Solutions Amundi Index Msci Emerging Markets DR

(AEMD)
Sector: n/a
4,436.00p
-5.50p -0.12
Last updated: 16:43:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 4,172.00p 4,175.50p 4,155.83p 4,175.50p 2,012
30/04/2025 4,128.00p 4,127.70p 4,126.75p 4,126.75p 3
29/04/2025 4,128.00p 4,161.25p 4,094.00p 4,114.50p 0
28/04/2025 4,128.00p 4,128.00p 4,095.50p 4,095.50p 1,538
25/04/2025 4,103.00p 4,110.78p 4,103.00p 4,108.00p 101
24/04/2025 4,090.50p 4,125.50p 4,090.50p 4,125.50p 197
23/04/2025 4,094.50p 4,130.50p 4,094.50p 4,114.75p 7,377
22/04/2025 4,033.50p 4,028.25p 4,013.23p 4,023.75p 33
21/04/2025 4,033.50p 4,107.50p 3,827.00p 4,011.00p 0
18/04/2025 4,033.50p 4,107.50p 3,827.00p 4,011.00p 0
17/04/2025 4,033.50p 4,107.50p 3,827.00p 4,011.00p 0
16/04/2025 4,033.50p 4,011.25p 3,991.18p 4,011.25p 2
15/04/2025 4,033.50p 4,044.65p 4,022.50p 4,036.50p 823
14/04/2025 4,028.00p 4,058.25p 4,028.00p 4,034.25p 143
11/04/2025 3,949.00p 3,976.73p 3,970.00p 3,970.00p 573
10/04/2025 3,949.00p 3,961.68p 3,938.75p 3,938.75p 59
09/04/2025 3,828.00p 3,861.60p 3,814.00p 3,814.00p 1,818
08/04/2025 3,896.00p 3,950.73p 3,894.00p 3,909.00p 2,404
07/04/2025 4,130.00p 3,907.75p 3,846.50p 3,846.50p 473
04/04/2025 4,130.00p 4,130.00p 3,943.50p 3,970.50p 5,513
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

Market data

Select a section