Market data

Select a section

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

(AEMU)
Sector: n/a
$40.17
$0.67 1.70
Last updated: 16:44:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $39.98 $40.18 $39.98 $40.17 623
18/09/2024 $39.62 $39.62 $39.50 $39.50 622
17/09/2024 $39.70 $39.73 $39.38 $39.66 311
16/09/2024 $39.48 $39.50 $39.44 $39.44 1,555
13/09/2024 $38.59 $39.43 $38.98 $38.98 0
12/09/2024 $38.59 $39.06 $38.98 $38.41 1
11/09/2024 $38.59 $38.59 $38.41 $38.49 311
10/09/2024 $38.61 $38.63 $38.47 $38.49 10,294
09/09/2024 $38.57 $38.60 $38.53 $38.60 626
06/09/2024 $38.89 $39.07 $38.49 $38.49 19,903
05/09/2024 $39.09 $39.18 $39.02 $39.02 316
04/09/2024 $39.69 $39.30 $38.71 $39.12 0
03/09/2024 $39.69 $39.73 $39.25 $39.25 311
02/09/2024 $40.09 $39.91 $39.61 $39.90 0
30/08/2024 $40.09 $40.09 $39.91 $39.90 6,094
29/08/2024 $39.93 $40.03 $39.73 $39.92 0
28/08/2024 $39.93 $40.08 $39.71 $39.75 0
27/08/2024 $39.93 $40.09 $39.86 $39.88 15,498
26/08/2024 $40.02 $40.06 $39.74 $39.74 18,214
23/08/2024 $40.02 $40.06 $39.74 $39.74 18,214
22/08/2024 $40.02 $40.06 $39.74 $39.74 18,214
21/08/2024 $39.86 $40.08 $39.82 $40.08 20,816
20/08/2024 $40.09 $40.25 $39.87 $39.87 29,205
19/08/2024 $40.11 $40.18 $40.11 $40.17 6,137
16/08/2024 $37.85 $39.82 $39.71 $39.71 1
15/08/2024 $37.85 $39.42 $38.94 $39.40 0
14/08/2024 $37.85 $39.13 $38.96 $38.96 1
13/08/2024 $37.85 $38.98 $38.63 $38.94 0
12/08/2024 $37.85 $38.88 $38.50 $38.77 0
09/08/2024 $37.85 $38.71 $38.27 $38.50 0
08/08/2024 $37.85 $38.30 $37.64 $38.27 0
07/08/2024 $37.85 $38.06 $37.83 $38.06 622
06/08/2024 $36.71 $37.37 $37.22 $37.22 0
05/08/2024 $36.71 $37.06 $36.71 $37.06 3,348
02/08/2024 $38.30 $38.31 $38.07 $38.07 113
01/08/2024 $39.59 $39.14 $39.03 $39.03 0
31/07/2024 $39.59 $39.59 $39.04 $39.59 607
30/07/2024 $38.54 $38.91 $38.55 $38.60 0
29/07/2024 $38.54 $39.16 $38.74 $38.74 0
26/07/2024 $38.54 $38.83 $38.80 $38.65 3
25/07/2024 $38.54 $38.65 $38.54 $38.65 311
24/07/2024 $39.02 $39.17 $38.98 $38.97 622
23/07/2024 $39.32 $39.37 $39.34 $39.37 0
22/07/2024 $39.32 $39.51 $39.34 $39.44 1
19/07/2024 $39.32 $39.32 $39.32 $39.31 1,914
18/07/2024 $40.18 $40.18 $39.74 $39.74 4,764
17/07/2024 $40.93 $40.50 $40.06 $40.10 0
16/07/2024 $40.93 $40.58 $40.38 $40.50 0
15/07/2024 $40.93 $40.77 $40.33 $40.58 2
12/07/2024 $40.93 $40.89 $40.58 $40.88 1
11/07/2024 $40.93 $40.93 $40.69 $40.69 17
10/07/2024 $40.02 $40.35 $40.05 $40.35 4
09/07/2024 $40.02 $40.26 $40.08 $40.08 7
08/07/2024 $40.02 $40.14 $40.02 $40.10 50
05/07/2024 $40.02 $40.03 $39.79 $39.92 626
04/07/2024 $38.99 $40.02 $39.82 $39.93 0
03/07/2024 $38.99 $39.89 $39.15 $39.81 0
02/07/2024 $38.99 $39.26 $38.95 $39.15 20
01/07/2024 $39.20 $39.32 $39.20 $39.20 0
28/06/2024 $39.20 $39.37 $39.00 $39.21 0
27/06/2024 $39.20 $39.18 $38.89 $39.00 0
26/06/2024 $39.20 $39.24 $38.82 $38.91 0
25/06/2024 $39.20 $39.19 $38.93 $38.93 0
24/06/2024 $39.20 $39.30 $39.10 $39.30 631
21/06/2024 $39.22 $39.30 $39.18 $39.21 72,672
20/06/2024 $39.67 $39.79 $39.31 $39.31 1,558
19/06/2024 $39.63 $39.63 $39.53 $39.58 317
18/06/2024 $38.98 $39.30 $38.98 $39.29 312
17/06/2024 $38.37 $38.87 $38.85 $38.85 0
14/06/2024 $38.37 $38.87 $38.73 $38.73 2,350
13/06/2024 $38.37 $38.99 $38.63 $38.67 0
12/06/2024 $38.37 $39.00 $36.71 $38.96 0
11/06/2024 $38.37 $38.50 $38.25 $38.25 0
10/06/2024 $38.37 $38.58 $38.37 $38.58 5
07/06/2024 $38.74 $38.74 $38.48 $38.47 2,662
06/06/2024 $38.63 $38.70 $38.63 $38.69 322
05/06/2024 $38.56 $38.41 $38.14 $38.41 3
04/06/2024 $38.56 $38.39 $37.69 $37.74 0
03/06/2024 $38.56 $38.67 $38.39 $38.38 0
31/05/2024 $38.56 $38.40 $37.71 $37.76 0
30/05/2024 $38.56 $38.44 $38.06 $38.40 0
29/05/2024 $38.56 $38.63 $38.44 $38.44 208
28/05/2024 $39.11 $39.31 $39.02 $39.13 17,069
27/05/2024 $38.90 $39.06 $38.90 $39.06 11,654
24/05/2024 $38.90 $39.06 $38.90 $39.06 11,654
23/05/2024 $39.37 $39.37 $38.94 $39.19 21,559
22/05/2024 $39.42 $39.42 $39.28 $39.28 311
21/05/2024 $39.40 $39.41 $39.33 $39.38 4,154
20/05/2024 $39.89 $39.89 $39.70 $39.69 15
17/05/2024 $39.52 $39.80 $39.52 $39.76 14,959
16/05/2024 $39.41 $39.65 $39.41 $39.53 12,642
15/05/2024 $39.16 $39.41 $39.09 $39.41 18,249
14/05/2024 $38.89 $39.00 $38.79 $39.00 1,612
13/05/2024 $38.79 $38.89 $38.68 $38.84 8,133
10/05/2024 $38.64 $38.73 $38.55 $38.55 935
09/05/2024 $38.23 $38.92 $38.15 $38.35 0
08/05/2024 $38.23 $38.28 $38.23 $38.28 1,401
07/05/2024 $38.31 $38.42 $38.31 $38.42 311
06/05/2024 $37.15 $38.51 $37.84 $38.35 0
03/05/2024 $37.15 $38.51 $37.84 $38.35 0
02/05/2024 $37.15 $37.89 $37.21 $37.84 0
01/05/2024 $37.15 $37.21 $37.15 $37.21 13
30/04/2024 $36.42 $37.65 $37.33 $37.33 0
29/04/2024 $36.42 $37.57 $37.55 $37.57 0
26/04/2024 $36.42 $37.35 $36.73 $37.19 0
25/04/2024 $36.42 $36.93 $36.44 $36.73 0
24/04/2024 $36.42 $37.09 $36.60 $36.74 0
23/04/2024 $36.42 $36.60 $36.42 $36.60 311
22/04/2024 $36.21 $36.26 $36.07 $36.16 1
19/04/2024 $36.21 $36.31 $35.69 $36.00 0
18/04/2024 $36.21 $36.54 $35.98 $36.31 0
17/04/2024 $36.21 $36.21 $35.98 $35.98 1,301
16/04/2024 $36.05 $36.19 $35.98 $35.98 3,499
15/04/2024 $36.75 $37.02 $36.72 $36.72 311
12/04/2024 $37.36 $37.63 $36.80 $36.80 935
11/04/2024 $37.46 $37.68 $37.31 $37.40 0
10/04/2024 $37.46 $37.46 $37.31 $37.31 12
09/04/2024 $36.97 $37.97 $37.70 $37.77 0
08/04/2024 $36.97 $37.70 $37.49 $37.69 0
05/04/2024 $36.97 $37.32 $37.32 $37.31 0
04/04/2024 $36.97 $37.79 $37.65 $37.78 2
03/04/2024 $36.97 $37.44 $37.12 $37.42 0
02/04/2024 $36.97 $37.62 $37.27 $37.43 3
01/04/2024 $36.97 $37.31 $37.24 $37.24 2
29/03/2024 $36.97 $37.31 $37.24 $37.24 2
28/03/2024 $36.97 $37.31 $37.24 $37.24 2
27/03/2024 $36.97 $37.07 $36.88 $36.95 0
26/03/2024 $36.97 $37.22 $36.99 $37.07 0
25/03/2024 $36.97 $37.04 $36.88 $36.99 0
22/03/2024 $36.97 $36.97 $36.97 $36.97 111
21/03/2024 $37.42 $37.48 $37.32 $37.32 0
20/03/2024 $37.42 $36.84 $36.78 $36.82 4
19/03/2024 $37.42 $36.80 $36.70 $36.74 5

Market data

Select a section