Market data

Select a section

Amundi Index Solutions Amundi Index Msci Emerging Markets

(AEME)
Sector: n/a
$76.65
$-0.91 -1.17
Last updated: 17:10:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/05/2025 $77.04 $77.04 $76.65 $76.65 71
29/05/2025 $77.30 $78.74 $76.41 $77.56 0
28/05/2025 $77.30 $77.73 $77.14 $77.28 0
27/05/2025 $77.30 $77.74 $77.61 $77.61 7,000
26/05/2025 $77.30 $77.95 $77.30 $77.63 1,414
23/05/2025 $77.30 $77.63 $77.08 $77.63 144
22/05/2025 $77.62 $77.64 $77.59 $77.58 1,148
21/05/2025 $78.20 $78.23 $78.20 $78.22 1,219
20/05/2025 $77.82 $77.84 $77.82 $77.84 1,520
19/05/2025 $77.88 $78.00 $77.58 $77.90 300
16/05/2025 $77.88 $77.88 $77.78 $77.78 961
15/05/2025 $77.81 $77.81 $77.65 $77.75 936
14/05/2025 $78.06 $78.26 $78.04 $78.26 12,137
13/05/2025 $76.73 $77.41 $76.73 $77.32 254
12/05/2025 $77.44 $77.44 $77.02 $77.03 273
09/05/2025 $75.77 $75.77 $75.51 $75.50 1,078
08/05/2025 $75.20 $75.21 $74.97 $75.18 352
07/05/2025 $75.16 $75.18 $75.15 $75.18 9,680
06/05/2025 $75.16 $76.07 $75.16 $76.07 338
05/05/2025 $75.34 $75.96 $75.34 $75.46 11,279
02/05/2025 $75.34 $75.96 $75.34 $75.46 11,279
01/05/2025 $73.93 $73.94 $73.62 $73.79 566
30/04/2025 $73.75 $73.75 $73.15 $73.18 2,123
29/04/2025 $73.29 $73.43 $73.29 $73.36 198
28/04/2025 $73.14 $73.14 $72.85 $72.85 345
25/04/2025 $72.71 $72.72 $72.62 $72.62 400
24/04/2025 $72.09 $72.95 $72.05 $72.90 8,936
23/04/2025 $72.57 $73.05 $72.46 $72.64 2,477
22/04/2025 $70.72 $71.64 $70.68 $71.57 0
21/04/2025 $70.72 $70.98 $70.53 $70.68 5,882
18/04/2025 $70.72 $70.98 $70.53 $70.68 5,882
17/04/2025 $70.72 $70.98 $70.53 $70.68 5,882
16/04/2025 $70.14 $70.57 $70.14 $70.57 2,916
15/04/2025 $70.42 $71.05 $70.57 $70.97 0
14/04/2025 $70.42 $70.70 $70.41 $70.69 1,468
11/04/2025 $69.53 $69.53 $68.93 $68.93 140
10/04/2025 $68.03 $68.34 $67.83 $67.82 105
09/04/2025 $65.15 $66.10 $64.79 $64.79 2,999
08/04/2025 $66.08 $66.82 $66.08 $66.33 1,245
07/04/2025 $65.15 $65.15 $65.11 $65.11 306
04/04/2025 $68.16 $68.16 $68.16 $68.16 455
03/04/2025 $72.28 $72.28 $72.28 $72.28 1
02/04/2025 $73.22 $73.43 $73.22 $73.43 780
01/04/2025 $74.52 $73.56 $72.66 $73.49 0
31/03/2025 $74.52 $72.83 $72.16 $72.66 0
28/03/2025 $74.52 $74.85 $73.25 $73.32 0
27/03/2025 $74.52 $74.85 $74.52 $74.85 225
26/03/2025 $74.54 $74.69 $74.44 $74.43 850
25/03/2025 $74.43 $74.84 $74.43 $74.83 1,402
24/03/2025 $74.99 $74.99 $74.87 $74.87 14,721
21/03/2025 $75.29 $74.78 $74.25 $74.56 0
20/03/2025 $75.29 $75.29 $74.68 $74.80 523
19/03/2025 $75.69 $75.89 $75.01 $75.48 0
18/03/2025 $75.69 $75.69 $75.41 $75.53 3,094
17/03/2025 $74.39 $75.52 $74.39 $75.52 13
14/03/2025 $72.69 $74.44 $73.14 $74.21 0
13/03/2025 $72.69 $73.14 $72.67 $73.14 909
12/03/2025 $73.35 $73.75 $73.15 $73.44 1,402
11/03/2025 $73.07 $73.27 $72.85 $72.89 5,786
10/03/2025 $73.53 $73.53 $72.69 $72.68 848
07/03/2025 $74.25 $74.25 $73.73 $73.72 1,458
06/03/2025 $74.24 $74.34 $74.22 $74.34 174
05/03/2025 $73.20 $73.47 $73.20 $73.46 4
04/03/2025 $71.77 $72.26 $71.22 $71.36 0
03/03/2025 $71.77 $72.69 $71.98 $72.44 0
28/02/2025 $71.77 $71.98 $71.77 $71.89 1,152
27/02/2025 $74.24 $74.24 $73.76 $73.75 968
26/02/2025 $74.40 $75.15 $73.70 $75.01 0
25/02/2025 $74.40 $74.40 $73.51 $73.69 0
24/02/2025 $74.40 $75.41 $73.73 $73.89 0
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

Market data

Select a section