Market data

Select a section

Amundi Index Solutions Amundi Index Msci Emerging Markets

(AEME)
Sector: n/a
$75.40
$0.36 0.47
Last updated: 17:13:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $74.40 $75.83 $75.26 $75.40 0
20/02/2025 $74.40 $75.05 $74.40 $75.05 223
19/02/2025 $75.06 $75.06 $74.46 $74.46 310
18/02/2025 $73.36 $74.80 $74.39 $74.68 0
17/02/2025 $73.36 $74.48 $73.83 $74.45 0
14/02/2025 $73.36 $75.22 $73.47 $73.84 0
13/02/2025 $73.36 $73.44 $73.36 $73.44 401
12/02/2025 $73.06 $73.07 $72.78 $72.78 570
11/02/2025 $72.68 $72.84 $71.82 $72.76 0
10/02/2025 $72.68 $72.96 $72.16 $72.82 0
07/02/2025 $72.68 $72.68 $72.14 $72.14 114
06/02/2025 $71.96 $73.13 $70.74 $71.93 0
05/02/2025 $71.96 $71.96 $71.93 $71.93 100
04/02/2025 $71.56 $72.31 $71.56 $71.10 100
03/02/2025 $70.12 $71.10 $70.11 $71.10 17,475
31/01/2025 $72.09 $72.09 $72.02 $72.02 195
30/01/2025 $71.31 $72.06 $71.31 $72.06 220
29/01/2025 $70.30 $71.64 $70.94 $71.13 0
28/01/2025 $70.30 $70.57 $69.90 $70.13 0
27/01/2025 $70.30 $70.30 $70.27 $70.27 960
24/01/2025 $71.52 $71.75 $71.52 $71.71 1,525
23/01/2025 $71.11 $71.11 $71.11 $71.11 551
22/01/2025 $70.68 $71.36 $70.64 $71.01 0
21/01/2025 $70.68 $71.35 $70.63 $70.95 0
20/01/2025 $70.68 $71.35 $70.68 $71.35 863
17/01/2025 $70.03 $70.49 $70.03 $70.49 701
16/01/2025 $70.40 $70.41 $69.99 $69.62 3,323
15/01/2025 $67.66 $70.28 $67.78 $69.62 0
14/01/2025 $67.66 $70.10 $67.56 $68.80 0
13/01/2025 $67.66 $67.91 $67.66 $67.90 56
10/01/2025 $68.83 $68.83 $68.50 $68.50 9,195
09/01/2025 $70.67 $69.88 $69.41 $69.69 0
08/01/2025 $70.67 $71.21 $68.57 $69.68 0
07/01/2025 $70.67 $71.07 $70.32 $70.49 0
06/01/2025 $70.67 $71.72 $70.31 $70.99 0
03/01/2025 $70.67 $70.38 $69.94 $70.31 0
02/01/2025 $70.67 $70.21 $69.49 $70.00 0
01/01/2025 $70.67 $70.40 $69.86 $70.21 0
31/12/2024 $70.67 $70.40 $69.86 $70.21 0
30/12/2024 $70.67 $70.68 $69.78 $69.86 0
27/12/2024 $70.67 $70.67 $70.66 $70.65 825
26/12/2024 $70.76 $71.14 $70.62 $71.08 0
25/12/2024 $70.76 $71.14 $70.62 $71.08 0
24/12/2024 $70.76 $71.14 $70.62 $71.08 0
23/12/2024 $70.76 $70.76 $70.62 $70.62 6,500
20/12/2024 $69.91 $70.59 $69.91 $70.59 1,141
19/12/2024 $71.68 $70.88 $70.25 $70.64 0
18/12/2024 $71.68 $71.68 $71.68 $71.68 111
17/12/2024 $72.06 $71.99 $71.21 $71.69 0
16/12/2024 $72.06 $72.40 $71.80 $71.99 0
13/12/2024 $72.06 $72.64 $72.15 $72.20 0
12/12/2024 $72.06 $73.81 $71.21 $72.47 0
11/12/2024 $72.06 $72.96 $72.19 $72.52 0
10/12/2024 $72.06 $73.87 $72.17 $72.38 0
09/12/2024 $72.06 $74.18 $72.11 $73.87 0
06/12/2024 $72.06 $72.82 $72.11 $72.11 0
05/12/2024 $72.06 $72.24 $72.06 $72.24 58
04/12/2024 $70.58 $72.16 $71.42 $71.75 0
03/12/2024 $70.58 $71.96 $70.85 $71.53 0
02/12/2024 $70.58 $71.39 $70.91 $71.21 0
29/11/2024 $70.58 $71.12 $70.58 $71.12 1,693
28/11/2024 $71.06 $70.85 $70.29 $70.51 0
27/11/2024 $71.06 $71.68 $70.83 $70.85 0
26/11/2024 $71.06 $71.38 $70.48 $70.88 0
25/11/2024 $71.06 $71.71 $70.99 $71.06 0
22/11/2024 $71.06 $71.25 $70.72 $71.06 0
21/11/2024 $71.06 $71.06 $71.06 $71.06 73
20/11/2024 $72.04 $72.04 $70.98 $70.98 2
19/11/2024 $71.35 $72.04 $71.03 $71.59 0
18/11/2024 $71.35 $71.40 $70.92 $71.40 4,305
15/11/2024 $71.08 $72.47 $70.14 $71.25 0
14/11/2024 $71.08 $71.27 $71.05 $71.25 5,092
13/11/2024 $71.92 $71.94 $71.39 $71.39 38,042
12/11/2024 $72.21 $72.21 $71.84 $71.83 233
11/11/2024 $74.77 $73.94 $73.13 $73.18 0
08/11/2024 $74.77 $74.77 $73.71 $73.71 355
07/11/2024 $74.80 $75.63 $74.73 $75.36 1,871
06/11/2024 $73.65 $73.65 $73.64 $73.64 613
05/11/2024 $73.56 $76.36 $73.33 $74.94 0
04/11/2024 $73.56 $74.51 $73.71 $74.31 0
01/11/2024 $73.56 $74.28 $73.78 $73.96 0
31/10/2024 $73.56 $73.56 $73.35 $73.35 161
30/10/2024 $74.37 $74.37 $73.99 $73.99 934
29/10/2024 $74.81 $74.89 $74.81 $74.84 805
28/10/2024 $75.48 $75.15 $74.59 $74.98 0
25/10/2024 $75.48 $75.21 $74.46 $74.92 0
24/10/2024 $75.48 $74.96 $74.48 $74.83 0
23/10/2024 $75.48 $75.49 $74.83 $74.83 246
22/10/2024 $76.58 $75.44 $74.88 $75.18 0
21/10/2024 $76.58 $76.24 $75.09 $75.14 0
18/10/2024 $76.58 $76.58 $76.21 $76.24 1,122
17/10/2024 $75.71 $75.74 $73.96 $75.42 0
16/10/2024 $75.71 $75.82 $75.21 $75.72 0
15/10/2024 $75.71 $75.71 $75.17 $75.17 396
14/10/2024 $76.50 $76.83 $76.50 $76.52 3,641
11/10/2024 $76.51 $76.87 $75.63 $76.80 0
10/10/2024 $76.51 $77.40 $74.86 $76.23 0
09/10/2024 $76.51 $76.39 $75.45 $76.25 0
08/10/2024 $76.51 $76.51 $76.44 $76.44 70
07/10/2024 $78.47 $78.47 $78.19 $78.18 229
04/10/2024 $77.97 $77.97 $77.42 $77.42 391
03/10/2024 $78.25 $77.94 $76.53 $77.16 0
02/10/2024 $78.25 $78.25 $77.55 $77.77 4,967
01/10/2024 $76.31 $76.31 $76.31 $76.31 15,365
30/09/2024 $77.81 $76.71 $76.45 $76.71 4,340
27/09/2024 $77.81 $77.81 $77.68 $77.68 2,416
26/09/2024 $77.13 $77.44 $77.13 $77.44 30
25/09/2024 $74.72 $75.31 $74.72 $75.31 1
24/09/2024 $75.05 $75.27 $75.05 $75.27 37
23/09/2024 $72.85 $73.35 $72.85 $73.35 722
20/09/2024 $70.47 $73.05 $72.40 $72.47 0
19/09/2024 $70.47 $72.72 $71.38 $72.62 0
18/09/2024 $70.47 $71.70 $71.24 $71.38 0
17/09/2024 $70.47 $71.90 $70.49 $71.68 0
16/09/2024 $70.47 $71.53 $71.09 $71.23 0
13/09/2024 $70.47 $71.40 $70.43 $70.43 5,147
12/09/2024 $70.47 $70.59 $70.38 $70.43 3,182
11/09/2024 $69.83 $69.83 $69.42 $69.42 161
10/09/2024 $69.79 $69.84 $69.51 $69.51 2,388
09/09/2024 $69.67 $69.80 $69.67 $69.79 161
06/09/2024 $70.39 $70.42 $69.61 $69.61 322
05/09/2024 $70.56 $70.96 $70.56 $70.60 2,209
04/09/2024 $70.58 $70.86 $70.58 $70.80 322
03/09/2024 $72.06 $71.83 $70.80 $70.97 0
02/09/2024 $72.06 $72.06 $71.59 $71.93 0
30/08/2024 $72.06 $72.63 $71.80 $71.93 0
29/08/2024 $72.06 $72.12 $72.06 $72.11 189
28/08/2024 $72.20 $72.30 $71.84 $71.84 5,870
27/08/2024 $72.18 $72.42 $71.92 $72.08 0
26/08/2024 $72.33 $71.79 $71.79 $71.79 9,633
23/08/2024 $72.33 $71.79 $71.79 $71.79 9,633
22/08/2024 $72.33 $71.79 $71.79 $71.79 9,633

Market data

Select a section