Market data

Select a section

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

(AEMU)
Sector: n/a
$38.93
$-0.68 -1.72
Last updated: 16:55:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
13/02/2025 $38.61 $39.61 $39.23 $39.61 85,391
12/02/2025 $38.61 $39.52 $39.04 $39.26 0
11/02/2025 $38.61 $39.31 $38.84 $39.28 0
10/02/2025 $38.61 $39.30 $39.14 $39.29 0
07/02/2025 $38.61 $39.24 $38.95 $38.95 0
06/02/2025 $38.61 $38.92 $38.85 $38.81 0
05/02/2025 $38.61 $39.04 $38.62 $38.81 0
04/02/2025 $38.61 $39.04 $38.61 $38.36 44
03/02/2025 $38.31 $38.39 $37.80 $38.36 173
31/01/2025 $37.99 $39.22 $38.68 $38.86 0
30/01/2025 $37.99 $38.89 $38.20 $38.88 0
29/01/2025 $37.99 $38.55 $37.86 $38.41 0
28/01/2025 $37.99 $37.99 $37.86 $37.86 22
27/01/2025 $37.83 $38.13 $37.83 $37.90 158
24/01/2025 $38.00 $38.86 $38.32 $38.72 0
23/01/2025 $38.00 $38.40 $38.19 $38.33 0
22/01/2025 $38.00 $38.32 $38.24 $38.32 0
21/01/2025 $38.00 $38.30 $38.26 $38.29 1
20/01/2025 $38.00 $38.53 $38.26 $38.53 0
17/01/2025 $38.00 $38.21 $37.73 $38.08 0
16/01/2025 $38.00 $38.07 $37.77 $37.57 2,336
15/01/2025 $37.92 $37.67 $36.95 $37.57 0
14/01/2025 $37.92 $37.39 $36.65 $37.12 0
13/01/2025 $37.92 $36.81 $36.65 $36.65 2
10/01/2025 $37.92 $37.63 $36.84 $36.99 0
09/01/2025 $37.92 $37.73 $37.43 $37.63 0
08/01/2025 $37.92 $38.05 $37.45 $37.62 0
07/01/2025 $37.92 $38.23 $38.05 $38.04 0
06/01/2025 $37.92 $38.33 $38.12 $38.33 0
03/01/2025 $37.92 $37.92 $37.92 $37.92 600
02/01/2025 $37.70 $37.76 $37.70 $37.76 29
01/01/2025 $38.02 $37.93 $37.74 $37.90 0
31/12/2024 $38.02 $37.93 $37.74 $37.90 0
30/12/2024 $38.02 $37.98 $37.77 $37.77 0
27/12/2024 $38.02 $38.06 $38.02 $38.06 311
26/12/2024 $37.85 $38.41 $38.35 $38.35 4
25/12/2024 $37.85 $38.41 $38.35 $38.35 4
24/12/2024 $37.85 $38.41 $38.35 $38.35 4
23/12/2024 $37.85 $38.22 $38.13 $38.13 0
20/12/2024 $37.85 $38.09 $37.85 $38.09 29
19/12/2024 $39.72 $38.67 $38.04 $38.12 0
18/12/2024 $39.72 $38.82 $38.62 $38.67 0
17/12/2024 $39.72 $38.65 $38.61 $38.65 1
16/12/2024 $39.72 $38.98 $38.86 $38.86 0
13/12/2024 $39.72 $39.18 $38.94 $38.96 0
12/12/2024 $39.72 $39.09 $39.08 $39.08 0
11/12/2024 $39.72 $39.29 $38.92 $39.14 0
10/12/2024 $39.72 $39.15 $39.05 $39.04 3
09/12/2024 $39.72 $40.80 $40.29 $40.80 0
06/12/2024 $39.72 $40.10 $39.84 $39.84 0
05/12/2024 $39.72 $39.95 $39.65 $39.91 0
04/12/2024 $39.72 $39.78 $39.65 $39.65 0
03/12/2024 $39.72 $39.75 $39.15 $39.49 0
02/12/2024 $39.72 $39.33 $39.24 $39.33 0
29/11/2024 $39.72 $39.29 $38.85 $39.26 0
28/11/2024 $39.72 $38.98 $38.97 $38.97 0
27/11/2024 $39.72 $39.55 $39.13 $39.17 0
26/11/2024 $39.72 $39.18 $39.13 $39.18 0
25/11/2024 $39.72 $39.44 $39.32 $39.31 0
22/11/2024 $39.72 $39.23 $39.07 $39.23 0
21/11/2024 $39.72 $39.39 $39.04 $39.23 0
20/11/2024 $39.72 $39.58 $39.21 $39.21 0
19/11/2024 $39.72 $39.77 $39.54 $39.54 6,078
18/11/2024 $39.38 $39.51 $39.26 $39.51 14,320
15/11/2024 $39.31 $39.51 $39.15 $39.42 11,021
14/11/2024 $39.32 $39.42 $39.29 $39.42 2,102
13/11/2024 $39.70 $39.70 $39.45 $39.46 304,702
12/11/2024 $39.98 $39.98 $39.69 $39.69 200
11/11/2024 $41.28 $40.84 $40.45 $40.45 0
08/11/2024 $41.28 $41.32 $40.76 $40.76 511
07/11/2024 $41.25 $41.65 $41.25 $41.65 1,311
06/11/2024 $40.81 $40.84 $40.73 $40.73 13,220
05/11/2024 $41.35 $41.44 $41.33 $41.44 1,133
04/11/2024 $41.68 $41.08 $41.01 $41.08 8
01/11/2024 $41.68 $41.17 $40.56 $40.89 0
31/10/2024 $41.68 $40.71 $40.54 $40.54 1
30/10/2024 $41.68 $41.38 $40.60 $41.38 0
29/10/2024 $41.68 $41.47 $41.08 $41.38 0
28/10/2024 $41.68 $41.46 $41.32 $41.46 0
25/10/2024 $41.68 $41.56 $41.17 $41.39 0
24/10/2024 $41.68 $41.41 $41.06 $41.35 0
23/10/2024 $41.68 $41.74 $41.34 $41.35 0
22/10/2024 $41.68 $41.69 $41.37 $41.56 0
21/10/2024 $41.68 $41.79 $41.53 $41.53 2
18/10/2024 $41.68 $42.32 $42.11 $42.10 3
17/10/2024 $41.68 $41.69 $41.60 $41.69 600
16/10/2024 $41.84 $41.88 $41.56 $41.86 0
15/10/2024 $41.84 $41.88 $41.56 $41.56 1,133
14/10/2024 $42.46 $42.35 $42.27 $42.33 4
11/10/2024 $41.82 $42.46 $41.95 $42.46 0
10/10/2024 $41.82 $42.28 $41.84 $42.11 0
09/10/2024 $41.82 $42.10 $41.77 $42.10 4,270
08/10/2024 $41.88 $42.28 $41.84 $42.19 1,558
07/10/2024 $43.21 $43.36 $43.13 $42.76 909
04/10/2024 $43.13 $43.13 $42.75 $42.76 12

Market data

Select a section