Market data

Select a section

Amundi Index Solutions Amundi Index Msci Emerging Markets

(AEME)
Sector: n/a
$72.62
$1.24 1.73
Last updated: 16:44:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $72.33 $72.33 $72.29 $72.29 18,909
20/08/2024 $72.54 $72.54 $72.00 $72.00 6,803
19/08/2024 $72.47 $72.61 $72.43 $72.53 21,334
16/08/2024 $71.72 $71.93 $71.72 $71.87 2,301
15/08/2024 $71.25 $71.30 $71.25 $71.30 50
14/08/2024 $70.45 $70.53 $70.45 $70.52 322
13/08/2024 $69.90 $71.47 $68.81 $70.49 0
12/08/2024 $69.90 $70.14 $69.88 $70.14 6,438
09/08/2024 $69.73 $70.04 $69.46 $69.64 2,071
08/08/2024 $68.41 $69.24 $68.41 $69.24 161
07/08/2024 $68.43 $69.12 $68.43 $68.86 4,990
06/08/2024 $67.48 $67.48 $67.28 $67.28 40
05/08/2024 $66.02 $67.00 $66.02 $67.00 50
02/08/2024 $69.33 $69.33 $68.83 $68.88 1,993
01/08/2024 $71.16 $71.16 $70.59 $70.58 1,112
31/07/2024 $70.32 $71.62 $69.90 $71.43 0
30/07/2024 $70.32 $70.37 $69.90 $69.90 322
29/07/2024 $70.71 $70.71 $70.09 $70.08 1,021
26/07/2024 $70.25 $70.27 $70.24 $69.94 322
25/07/2024 $70.68 $70.91 $69.25 $69.94 0
24/07/2024 $70.68 $70.68 $70.44 $70.43 161
23/07/2024 $71.08 $71.16 $70.99 $71.16 249
22/07/2024 $71.56 $71.56 $71.29 $71.29 1,737
19/07/2024 $71.80 $71.80 $70.95 $71.00 0
18/07/2024 $71.80 $72.19 $71.80 $71.79 10,847
17/07/2024 $73.19 $73.34 $72.35 $72.44 0
16/07/2024 $73.19 $73.21 $73.16 $73.16 975
15/07/2024 $73.90 $73.90 $73.43 $73.43 3
12/07/2024 $72.70 $74.25 $72.48 $73.96 0
11/07/2024 $72.70 $74.27 $72.35 $73.53 0
10/07/2024 $72.70 $73.11 $72.51 $72.96 0
09/07/2024 $72.70 $72.70 $72.51 $72.51 161
08/07/2024 $70.67 $72.69 $72.19 $72.51 0
05/07/2024 $70.67 $75.82 $71.87 $72.19 0
04/07/2024 $70.67 $72.43 $72.01 $72.26 0
03/07/2024 $70.67 $72.52 $70.86 $72.01 0
02/07/2024 $70.67 $70.86 $70.67 $70.86 6
01/07/2024 $70.49 $71.99 $69.88 $70.94 0
28/06/2024 $70.49 $71.17 $70.49 $70.89 1,621
27/06/2024 $70.56 $70.66 $70.56 $70.56 205
26/06/2024 $71.00 $71.05 $70.25 $70.38 0
25/06/2024 $71.00 $71.11 $70.36 $70.46 0
24/06/2024 $71.00 $71.11 $70.50 $71.11 734,108
21/06/2024 $71.00 $71.01 $70.93 $70.93 341
20/06/2024 $70.65 $72.82 $70.50 $71.22 0
19/06/2024 $70.65 $71.87 $71.00 $71.63 0
18/06/2024 $70.65 $71.18 $70.65 $70.27 644
17/06/2024 $70.24 $70.41 $70.07 $70.27 0
14/06/2024 $70.24 $70.24 $70.02 $70.09 396
13/06/2024 $69.66 $70.79 $69.92 $70.00 0
12/06/2024 $69.66 $70.48 $69.66 $70.48 250
11/06/2024 $69.32 $69.36 $69.22 $69.21 560
10/06/2024 $69.64 $69.80 $69.52 $69.79 1,700
07/06/2024 $70.11 $70.13 $69.65 $69.65 5,937
06/06/2024 $69.34 $71.30 $68.96 $70.03 0
05/06/2024 $69.34 $69.50 $69.26 $69.50 483
04/06/2024 $71.57 $69.41 $68.18 $68.31 0
03/06/2024 $71.57 $70.23 $68.32 $69.41 0
31/05/2024 $71.57 $69.49 $68.21 $68.32 0
30/05/2024 $71.57 $69.62 $68.91 $69.49 0
29/05/2024 $71.57 $70.86 $69.55 $69.61 0
28/05/2024 $71.57 $71.17 $70.69 $70.86 0
27/05/2024 $71.57 $70.96 $70.33 $70.78 0
24/05/2024 $71.57 $70.96 $70.33 $70.78 0
23/05/2024 $71.57 $71.76 $70.63 $70.89 0
22/05/2024 $71.57 $71.53 $71.15 $71.18 0
21/05/2024 $71.57 $71.57 $71.27 $71.26 40,596
20/05/2024 $71.79 $71.87 $71.79 $71.86 4
17/05/2024 $72.12 $72.12 $71.75 $72.04 308
16/05/2024 $70.86 $71.85 $70.46 $71.70 0
15/05/2024 $70.86 $71.43 $70.86 $71.43 100
14/05/2024 $70.41 $70.65 $70.33 $70.64 442
13/05/2024 $70.04 $70.49 $70.03 $70.36 592
10/05/2024 $69.96 $69.96 $69.81 $69.81 161
09/05/2024 $69.29 $69.48 $69.05 $69.44 0
08/05/2024 $69.29 $69.52 $68.87 $69.30 0
07/05/2024 $69.29 $69.52 $69.29 $69.52 483
06/05/2024 $68.23 $70.64 $67.74 $69.38 0
03/05/2024 $68.23 $70.64 $67.74 $69.38 0
02/05/2024 $68.23 $68.45 $68.13 $68.45 1,248
01/05/2024 $67.11 $67.38 $67.11 $67.38 1,899
30/04/2024 $66.69 $68.08 $67.44 $67.55 0
29/04/2024 $66.69 $68.04 $67.31 $68.00 0
26/04/2024 $66.69 $67.62 $66.36 $67.31 0
25/04/2024 $66.69 $66.76 $66.11 $66.36 1,157
24/04/2024 $66.00 $67.07 $66.25 $66.48 38,874
23/04/2024 $66.00 $66.25 $65.94 $66.25 106
22/04/2024 $65.36 $65.46 $65.36 $65.46 8
19/04/2024 $65.23 $65.23 $65.23 $65.22 127
18/04/2024 $65.32 $66.14 $64.46 $65.73 0
17/04/2024 $65.32 $65.50 $65.12 $65.11 644
16/04/2024 $65.22 $65.22 $65.15 $65.15 161
15/04/2024 $66.97 $66.97 $66.55 $66.54 100
12/04/2024 $67.11 $67.11 $66.63 $66.63 610
11/04/2024 $67.72 $67.72 $67.72 $67.72 287
10/04/2024 $67.80 $69.34 $67.44 $67.53 0
09/04/2024 $67.80 $68.72 $68.21 $68.37 0
08/04/2024 $67.80 $68.21 $67.80 $68.21 241
05/04/2024 $67.38 $67.53 $67.38 $68.45 451
04/04/2024 $68.45 $68.45 $68.45 $68.45 45,700
03/04/2024 $67.60 $68.43 $66.27 $67.72 0
02/04/2024 $67.60 $67.94 $67.43 $67.74 0
01/04/2024 $67.60 $67.57 $66.92 $67.43 0
29/03/2024 $67.60 $67.57 $66.92 $67.43 0
28/03/2024 $67.60 $67.57 $66.92 $67.43 0
27/03/2024 $67.60 $67.10 $66.75 $66.92 0
26/03/2024 $67.60 $67.39 $66.97 $67.10 0
25/03/2024 $67.60 $67.05 $66.78 $66.97 0
22/03/2024 $67.60 $67.55 $66.79 $66.92 0
21/03/2024 $67.60 $67.60 $67.55 $67.54 9
20/03/2024 $67.50 $66.75 $66.36 $66.64 0
19/03/2024 $67.50 $66.87 $66.15 $66.50 0

Market data

Select a section