Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Ucits ETF Dr - USD

(AEMU)
Sector: n/a
$46.47
$0.64 1.40
Last updated: 16:53:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 $45.40 $46.54 $46.47 $46.47 1
12/08/2025 $45.40 $45.83 $45.40 $45.83 4,406
11/08/2025 $45.36 $45.50 $45.40 $45.40 0
08/08/2025 $45.36 $45.44 $45.33 $45.44 6,603
07/08/2025 $45.02 $45.47 $45.46 $45.47 0
06/08/2025 $45.02 $45.05 $44.96 $44.98 2,303
05/08/2025 $44.98 $45.07 $44.94 $44.94 23,010
04/08/2025 $45.00 $44.92 $44.23 $44.72 0
01/08/2025 $45.00 $44.23 $44.08 $44.23 1
31/07/2025 $45.17 $45.08 $45.03 $44.80 8
30/07/2025 $45.17 $45.36 $45.05 $45.04 0
29/07/2025 $45.17 $45.25 $45.12 $45.25 1
28/07/2025 $45.17 $45.65 $45.17 $45.29 823
25/07/2025 $45.38 $45.46 $45.35 $45.39 9,204
24/07/2025 $45.92 $45.92 $45.72 $45.72 11
23/07/2025 $45.28 $45.78 $45.33 $45.76 0
22/07/2025 $45.28 $45.56 $45.10 $45.33 0
21/07/2025 $45.28 $45.56 $45.23 $45.56 900
18/07/2025 $44.34 $45.40 $45.14 $45.25 0
17/07/2025 $44.34 $45.14 $45.02 $45.14 3
16/07/2025 $44.34 $44.78 $44.53 $44.78 0
15/07/2025 $44.34 $44.80 $44.69 $44.69 0
14/07/2025 $44.34 $44.34 $44.32 $44.34 12
11/07/2025 $44.50 $44.53 $44.33 $44.33 13,806
10/07/2025 $44.41 $44.97 $44.25 $44.36 0
09/07/2025 $44.41 $44.41 $44.26 $44.26 9,204
08/07/2025 $44.57 $44.57 $44.34 $44.35 28,728
07/07/2025 $44.23 $44.40 $44.23 $44.33 149
04/07/2025 $44.34 $44.40 $44.32 $44.37 43,870
03/07/2025 $44.46 $44.79 $44.69 $44.78 0
02/07/2025 $44.46 $44.46 $44.36 $44.42 22
01/07/2025 $44.31 $44.95 $44.12 $44.29 0
30/06/2025 $44.31 $44.20 $44.11 $44.12 0
27/06/2025 $44.31 $44.31 $44.25 $44.25 2
26/06/2025 $42.40 $44.58 $43.95 $44.29 0
25/06/2025 $42.40 $44.10 $43.89 $43.95 0
24/06/2025 $42.40 $43.90 $42.61 $43.89 0
23/06/2025 $42.40 $42.61 $42.40 $42.61 148
20/06/2025 $43.06 $42.77 $42.56 $42.56 4
19/06/2025 $43.06 $42.87 $42.12 $42.13 0
18/06/2025 $43.06 $42.90 $42.87 $42.87 0
17/06/2025 $43.06 $43.06 $42.93 $42.97 1
16/06/2025 $43.11 $43.49 $43.10 $43.47 8,635
13/06/2025 $42.69 $42.91 $42.69 $42.91 8,206
12/06/2025 $43.43 $43.43 $43.28 $43.38 5,073
11/06/2025 $42.96 $43.55 $43.54 $43.55 0
10/06/2025 $42.96 $43.10 $43.01 $43.10 0
09/06/2025 $42.96 $42.99 $42.90 $42.99 20
06/06/2025 $42.15 $42.63 $42.53 $42.53 0
05/06/2025 $42.15 $42.69 $42.38 $42.63 0
04/06/2025 $42.15 $42.15 $42.15 $42.15 4,868
03/06/2025 $41.62 $41.70 $41.62 $41.62 4,872
02/06/2025 $41.31 $41.45 $41.31 $41.38 10,009
30/05/2025 $41.63 $41.63 $41.36 $41.35 43
29/05/2025 $41.80 $42.09 $41.77 $41.87 2,110
28/05/2025 $41.99 $41.75 $41.70 $41.70 0
27/05/2025 $41.99 $41.94 $41.73 $41.86 0
26/05/2025 $41.99 $42.01 $41.61 $41.87 12,761
23/05/2025 $41.99 $42.01 $41.61 $41.87 12,761
22/05/2025 $41.72 $41.81 $41.72 $41.78 2,623
21/05/2025 $42.01 $42.30 $41.94 $42.27 0
20/05/2025 $42.01 $41.94 $41.93 $41.94 4
19/05/2025 $42.01 $42.01 $41.80 $42.01 0
16/05/2025 $42.01 $42.01 $41.84 $41.92 41
15/05/2025 $41.93 $41.97 $41.94 $41.94 0
14/05/2025 $41.93 $42.19 $41.93 $42.19 916
13/05/2025 $41.29 $41.72 $41.26 $41.72 309
12/05/2025 $41.75 $41.75 $41.56 $41.56 166
09/05/2025 $40.70 $40.90 $40.72 $40.72 0
08/05/2025 $40.70 $40.70 $40.53 $40.53 7,504
07/05/2025 $40.75 $40.75 $40.54 $40.54 3,027
06/05/2025 $40.54 $41.04 $40.70 $41.03 0
05/05/2025 $40.54 $40.72 $40.54 $40.72 400
02/05/2025 $40.54 $40.72 $40.54 $40.72 400
01/05/2025 $39.86 $39.86 $39.79 $39.79 320
30/04/2025 $39.76 $39.76 $39.43 $39.43 161
29/04/2025 $39.17 $39.96 $39.28 $39.56 0
28/04/2025 $39.17 $39.42 $39.28 $39.28 0
25/04/2025 $39.17 $39.17 $39.17 $39.17 792
24/04/2025 $38.89 $39.31 $38.88 $39.31 811
23/04/2025 $39.07 $39.24 $39.07 $39.13 7,470
22/04/2025 $38.56 $38.92 $38.14 $38.64 11,224
21/04/2025 $38.15 $38.21 $38.09 $38.10 26,802
18/04/2025 $38.15 $38.21 $38.09 $38.10 26,802
17/04/2025 $38.15 $38.21 $38.09 $38.10 26,802
16/04/2025 $38.40 $38.27 $37.56 $38.04 0
15/04/2025 $38.40 $38.40 $38.20 $38.26 172
14/04/2025 $37.93 $38.22 $37.90 $38.13 2,852
11/04/2025 $37.22 $37.32 $37.12 $37.12 0
10/04/2025 $37.22 $37.78 $36.60 $36.60 53
09/04/2025 $35.16 $35.51 $34.95 $34.94 1,720
08/04/2025 $35.70 $35.80 $35.70 $35.80 91
07/04/2025 $34.73 $35.13 $34.34 $35.10 22
04/04/2025 $37.24 $37.59 $36.43 $36.85 323
03/04/2025 $40.21 $39.10 $38.93 $38.93 0
02/04/2025 $40.21 $39.61 $39.56 $39.61 0
01/04/2025 $40.21 $39.84 $39.59 $39.65 10,393
31/03/2025 $40.21 $39.56 $38.94 $39.21 0
28/03/2025 $40.21 $40.39 $39.54 $39.56 0
27/03/2025 $40.21 $40.49 $39.93 $40.38 0
26/03/2025 $40.21 $40.45 $40.12 $40.17 0
25/03/2025 $40.21 $40.47 $40.21 $40.37 459
24/03/2025 $40.60 $40.62 $40.42 $40.42 656
21/03/2025 $40.40 $40.38 $40.07 $40.25 0
20/03/2025 $40.40 $40.69 $40.38 $40.38 18,218
19/03/2025 $40.69 $40.81 $40.66 $40.76 27,472
18/03/2025 $40.79 $40.89 $40.57 $40.73 14,942
17/03/2025 $40.14 $40.74 $40.13 $40.74 10,414
14/03/2025 $39.92 $40.05 $39.92 $40.04 20,274
13/03/2025 $39.22 $39.49 $39.21 $39.45 920
12/03/2025 $39.46 $39.60 $39.45 $39.60 894
11/03/2025 $39.45 $39.49 $39.31 $39.31 298
10/03/2025 $40.01 $39.71 $39.23 $39.22 5
07/03/2025 $40.01 $40.01 $39.79 $39.78 310
06/03/2025 $39.66 $40.10 $40.07 $40.10 0
05/03/2025 $39.66 $39.67 $39.56 $39.67 470
04/03/2025 $38.78 $39.07 $38.41 $38.53 0
03/03/2025 $38.78 $39.07 $39.03 $39.06 0
28/02/2025 $38.78 $38.91 $38.78 $38.82 623
27/02/2025 $40.40 $42.08 $39.61 $39.79 0
26/02/2025 $40.40 $40.49 $40.28 $40.49 120,169
25/02/2025 $40.33 $40.33 $39.65 $39.74 0
24/02/2025 $40.33 $40.39 $39.90 $39.90 13,331
21/02/2025 $40.73 $40.75 $40.62 $40.71 5,659
20/02/2025 $40.11 $40.69 $40.10 $40.42 40,449
19/02/2025 $40.39 $40.39 $40.13 $40.13 12,020
18/02/2025 $40.30 $40.33 $40.28 $40.28 15,745
17/02/2025 $38.61 $40.16 $40.05 $40.16 0
14/02/2025 $38.61 $40.01 $39.61 $39.83 0

Market data

Select a section