Market data

Select a section

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

(AEMU)
Sector: n/a
$39.47
$0.24 0.61
Last updated: 10:12:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 $42.64 $42.67 $42.47 $42.56 1,000
02/10/2024 $42.87 $43.49 $42.84 $42.87 13
01/10/2024 $42.87 $42.43 $42.10 $42.14 0
30/09/2024 $42.87 $43.25 $42.41 $42.40 150
27/09/2024 $43.03 $43.03 $42.92 $42.92 779
26/09/2024 $40.25 $42.80 $42.51 $42.80 6
25/09/2024 $40.25 $41.63 $41.56 $41.63 1
24/09/2024 $40.25 $41.63 $41.35 $41.63 0
23/09/2024 $40.25 $40.58 $40.25 $40.58 2,179
20/09/2024 $40.26 $40.38 $40.09 $40.09 6,732
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

Market data

Select a section