Market data

Select a section

Amundi Index Solutions EM Markets Sri Pab ETF - GBP D

(AMEG)
Sector: n/a
4,747.75p
21.25p 0.45
Last updated: 16:59:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,735.00p 4,761.77p 4,747.75p 4,747.75p 120
20/02/2025 4,735.00p 4,735.00p 4,726.50p 4,726.50p 631
19/02/2025 4,761.50p 4,765.00p 4,723.58p 4,734.25p 1,167
18/02/2025 4,752.50p 4,759.50p 4,747.19p 4,749.50p 3,421
17/02/2025 4,734.50p 4,742.75p 4,730.25p 4,736.50p 187
14/02/2025 4,734.50p 4,742.69p 4,729.75p 4,732.25p 2,001
13/02/2025 4,718.00p 4,726.25p 4,712.50p 4,726.25p 2,456
12/02/2025 4,753.50p 4,743.75p 4,737.50p 4,737.50p 30
11/02/2025 4,753.50p 4,763.00p 4,722.02p 4,745.75p 2,721
10/02/2025 4,776.00p 4,776.00p 4,737.24p 4,776.00p 1,737
07/02/2025 4,739.50p 4,753.75p 4,723.75p 4,723.75p 5,203
06/02/2025 4,706.00p 4,725.50p 4,695.27p 4,647.25p 736
05/02/2025 4,635.00p 4,656.50p 4,622.24p 4,647.25p 1,072
04/02/2025 4,633.50p 4,679.25p 4,658.76p 4,634.25p 162
03/02/2025 4,633.50p 4,634.25p 4,633.50p 4,634.25p 99
31/01/2025 4,695.00p 4,709.24p 4,687.50p 4,687.50p 358
30/01/2025 4,589.00p 4,694.75p 4,658.75p 4,694.75p 93
29/01/2025 4,589.00p 4,676.76p 4,654.25p 4,654.25p 8
28/01/2025 4,589.00p 4,611.75p 4,592.00p 4,592.00p 331
27/01/2025 4,589.00p 4,600.76p 4,561.25p 4,587.00p 1,697
24/01/2025 4,736.50p 4,740.79p 4,698.68p 4,709.25p 61
23/01/2025 4,736.50p 4,742.25p 4,713.25p 4,727.25p 713
22/01/2025 4,746.50p 4,753.00p 4,746.50p 4,753.00p 6,184
21/01/2025 4,740.50p 4,753.24p 4,725.20p 4,733.50p 25
20/01/2025 4,740.50p 4,754.76p 4,718.26p 4,745.50p 1,822
17/01/2025 4,716.50p 4,738.75p 4,696.26p 4,738.75p 45
16/01/2025 4,731.50p 4,731.50p 4,684.00p 4,678.00p 11,420
15/01/2025 4,672.00p 4,678.00p 4,627.30p 4,678.00p 62
14/01/2025 4,626.00p 4,644.70p 4,623.25p 4,623.25p 3
13/01/2025 4,626.00p 4,591.00p 4,587.24p 4,591.00p 24
10/01/2025 4,626.00p 4,651.72p 4,627.25p 4,627.25p 25
09/01/2025 4,626.00p 4,677.75p 4,627.00p 4,657.00p 0
08/01/2025 4,626.00p 4,627.00p 4,625.50p 4,627.00p 283
07/01/2025 4,629.50p 4,644.70p 4,629.50p 4,634.50p 2,276
06/01/2025 4,623.00p 4,664.00p 4,646.30p 4,664.00p 21
03/01/2025 4,623.00p 4,627.00p 4,621.21p 4,627.00p 86
02/01/2025 4,580.50p 4,619.50p 4,532.25p 4,607.75p 0
01/01/2025 4,580.50p 4,565.69p 4,556.69p 4,558.25p 38
31/12/2024 4,580.50p 4,565.69p 4,556.69p 4,558.25p 38
30/12/2024 4,580.50p 4,587.00p 4,567.25p 4,567.25p 811
27/12/2024 4,618.00p 4,621.50p 4,576.00p 4,586.25p 8,485
26/12/2024 4,648.00p 4,648.00p 4,630.75p 4,630.75p 427
25/12/2024 4,648.00p 4,648.00p 4,630.75p 4,630.75p 427
24/12/2024 4,648.00p 4,648.00p 4,630.75p 4,630.75p 427
23/12/2024 4,605.00p 4,620.50p 4,604.84p 4,620.50p 6,957
20/12/2024 4,567.00p 4,611.50p 4,558.75p 4,611.50p 15,880
19/12/2024 4,656.00p 4,608.18p 4,576.19p 4,601.50p 33
18/12/2024 4,656.00p 4,657.00p 4,635.00p 4,635.00p 5,232
17/12/2024 4,635.50p 4,645.21p 4,618.22p 4,628.00p 3,645
16/12/2024 4,675.50p 4,697.80p 4,664.26p 4,671.00p 388
13/12/2024 4,700.50p 4,709.73p 4,701.00p 4,701.00p 69
12/12/2024 4,700.50p 4,715.69p 4,688.00p 4,688.00p 388
11/12/2024 4,658.50p 4,686.25p 4,679.68p 4,685.00p 21
10/12/2024 4,658.50p 4,680.00p 4,650.84p 4,662.00p 694
09/12/2024 4,771.00p 4,811.00p 4,768.50p 4,811.00p 721
06/12/2024 4,725.50p 4,741.64p 4,718.00p 4,718.00p 8,121
05/12/2024 4,691.00p 4,726.77p 4,722.30p 4,723.25p 151
04/12/2024 4,691.00p 4,735.85p 4,714.75p 4,714.75p 98
03/12/2024 4,691.00p 4,742.24p 4,691.00p 4,707.00p 311
02/12/2024 4,716.00p 4,707.00p 4,681.69p 4,707.00p 56
29/11/2024 4,716.00p 4,653.00p 4,625.98p 4,653.00p 194
28/11/2024 4,716.00p 4,655.70p 4,635.82p 4,640.50p 164
27/11/2024 4,716.00p 4,722.23p 4,675.25p 4,675.25p 11
26/11/2024 4,716.00p 4,735.94p 4,719.29p 4,726.50p 180
25/11/2024 4,716.00p 4,747.00p 4,715.00p 4,728.50p 0
22/11/2024 4,716.00p 4,744.00p 4,732.73p 4,710.75p 262
21/11/2024 4,716.00p 4,716.00p 4,668.82p 4,710.75p 1,145
20/11/2024 4,706.50p 4,722.83p 4,699.50p 4,699.50p 151
19/11/2024 4,727.50p 4,727.50p 4,704.50p 4,711.25p 411
18/11/2024 4,696.50p 4,708.50p 4,693.10p 4,708.50p 202
15/11/2024 4,680.50p 4,699.21p 4,680.50p 4,663.75p 1,035
14/11/2024 4,683.50p 4,664.00p 4,658.68p 4,663.75p 151
13/11/2024 4,683.50p 4,716.72p 4,676.00p 4,676.00p 1,185
12/11/2024 4,696.00p 4,696.00p 4,664.25p 4,678.50p 228
11/11/2024 4,753.00p 4,717.72p 4,703.63p 4,712.50p 35
08/11/2024 4,753.00p 4,767.73p 4,732.00p 4,732.00p 99
07/11/2024 4,753.00p 4,815.75p 4,803.30p 4,815.75p 293
06/11/2024 4,753.00p 4,767.69p 4,750.25p 4,750.25p 169
05/11/2024 4,768.50p 4,765.50p 4,755.26p 4,765.50p 49
04/11/2024 4,768.50p 4,747.77p 4,730.72p 4,743.50p 454
01/11/2024 4,768.50p 4,703.79p 4,688.16p 4,695.50p 28
31/10/2024 4,768.50p 4,688.50p 4,666.75p 4,688.50p 231
30/10/2024 4,768.50p 4,736.75p 4,704.06p 4,759.75p 131
29/10/2024 4,768.50p 4,791.74p 4,751.22p 4,759.75p 1,577
28/10/2024 4,780.00p 4,795.00p 4,771.97p 4,791.00p 956
25/10/2024 4,788.00p 4,789.50p 4,784.24p 4,789.50p 149
24/10/2024 4,789.00p 4,772.74p 4,757.50p 4,786.00p 120
23/10/2024 4,789.00p 4,800.23p 4,786.00p 4,786.00p 2,506
22/10/2024 4,769.00p 4,782.25p 4,752.76p 4,782.25p 37
21/10/2024 4,769.00p 4,769.00p 4,750.25p 4,762.50p 917
18/10/2024 4,803.00p 4,838.24p 4,819.50p 4,819.50p 184
17/10/2024 4,803.00p 4,803.00p 4,771.50p 4,771.50p 3,444
16/10/2024 4,821.00p 4,821.00p 4,774.26p 4,821.00p 417
15/10/2024 4,779.00p 4,792.17p 4,745.75p 4,745.75p 1,011
14/10/2024 4,836.00p 4,862.50p 4,825.50p 4,845.25p 1,675
11/10/2024 4,863.00p 4,868.75p 4,832.80p 4,868.75p 32
10/10/2024 4,863.00p 4,864.50p 4,820.50p 4,852.25p 0
09/10/2024 4,863.00p 4,839.75p 4,811.81p 4,839.75p 28
08/10/2024 4,863.00p 4,872.65p 4,829.26p 4,853.25p 1,258
07/10/2024 4,979.50p 4,984.40p 4,946.25p 4,899.75p 403
04/10/2024 4,748.00p 4,921.73p 4,899.75p 4,899.75p 126
03/10/2024 4,748.00p 4,892.27p 4,885.50p 4,885.50p 116
02/10/2024 4,748.00p 4,882.69p 4,858.50p 4,858.50p 12
01/10/2024 4,748.00p 4,786.07p 4,748.00p 4,763.00p 1,088
30/09/2024 4,788.00p 4,788.00p 4,739.25p 4,739.25p 156
27/09/2024 4,787.00p 4,807.58p 4,785.00p 4,798.25p 2,427
26/09/2024 4,543.00p 4,748.58p 4,740.75p 4,740.75p 95
25/09/2024 4,543.00p 4,626.09p 4,572.30p 4,617.25p 96
24/09/2024 4,543.00p 4,623.00p 4,589.44p 4,623.00p 4
23/09/2024 4,543.00p 4,549.00p 4,532.00p 4,532.00p 426
20/09/2024 4,476.50p 4,530.61p 4,505.75p 4,505.75p 79
19/09/2024 4,476.50p 4,518.11p 4,497.54p 4,509.25p 22
18/09/2024 4,476.50p 4,482.21p 4,457.45p 4,465.50p 575
17/09/2024 4,468.00p 4,499.00p 4,479.38p 4,499.00p 179
16/09/2024 4,468.00p 4,481.61p 4,458.00p 4,458.00p 421
13/09/2024 4,408.00p 4,481.60p 4,472.28p 4,455.25p 94
12/09/2024 4,408.00p 4,476.67p 4,455.25p 4,402.75p 51
11/09/2024 4,408.00p 4,408.00p 4,392.00p 4,393.50p 2,454
10/09/2024 4,474.50p 4,397.50p 4,393.50p 4,393.50p 3
09/09/2024 4,474.50p 4,408.00p 4,350.00p 4,395.75p 0
06/09/2024 4,474.50p 4,400.61p 4,350.00p 4,350.00p 16
05/09/2024 4,474.50p 4,416.66p 4,407.75p 4,407.75p 73
04/09/2024 4,474.50p 4,411.25p 4,366.25p 4,402.00p 0
03/09/2024 4,474.50p 4,471.46p 4,426.09p 4,428.25p 66
02/09/2024 4,474.50p 4,475.64p 4,461.19p 4,470.25p 80
30/08/2024 4,474.50p 4,493.09p 4,461.77p 4,470.25p 184
29/08/2024 4,474.50p 4,474.50p 4,448.14p 4,464.25p 420
28/08/2024 4,498.00p 4,456.59p 4,430.75p 4,430.75p 81
27/08/2024 4,498.00p 4,452.60p 4,437.25p 4,437.25p 229
26/08/2024 4,498.00p 4,500.67p 4,461.75p 4,461.75p 1,152
23/08/2024 4,498.00p 4,500.67p 4,461.75p 4,461.75p 1,152
22/08/2024 4,498.00p 4,500.67p 4,461.75p 4,461.75p 1,152

Market data

Select a section