Market data

Select a section

Amundi Index Solutions EM Markets Sri Pab ETF - GBP D

(AMEG)
Sector: n/a
4,509.25p
43.75p 0.98
Last updated: 16:44:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 4,544.00p 4,530.61p 4,511.89p 4,526.25p 176
20/08/2024 4,544.00p 4,565.59p 4,526.25p 4,526.25p 4
19/08/2024 4,544.00p 4,560.00p 4,551.63p 4,560.00p 3
16/08/2024 4,544.00p 4,544.00p 4,530.25p 4,530.25p 532
15/08/2024 4,309.50p 4,507.25p 4,474.52p 4,507.25p 12
14/08/2024 4,309.50p 4,484.64p 4,463.75p 4,463.75p 7
13/08/2024 4,309.50p 4,452.75p 4,426.97p 4,452.75p 40
12/08/2024 4,309.50p 4,462.68p 4,424.84p 4,449.25p 196
09/08/2024 4,309.50p 4,464.34p 4,439.00p 4,439.00p 71
08/08/2024 4,309.50p 4,419.25p 4,371.78p 4,419.25p 253
07/08/2024 4,309.50p 4,423.64p 4,367.81p 4,402.50p 182
06/08/2024 4,196.00p 4,309.50p 4,287.81p 4,309.50p 238
05/08/2024 4,196.00p 4,278.50p 4,196.00p 4,278.50p 950
02/08/2024 4,378.50p 4,428.71p 4,374.00p 4,374.00p 1,064
01/08/2024 4,397.00p 4,536.46p 4,494.75p 4,494.75p 123
31/07/2024 4,397.00p 4,519.67p 4,507.77p 4,517.00p 7
30/07/2024 4,397.00p 4,423.79p 4,409.75p 4,415.75p 127
29/07/2024 4,397.00p 4,461.61p 4,422.00p 4,422.00p 53
26/07/2024 4,397.00p 4,443.09p 4,436.25p 4,403.25p 220
25/07/2024 4,397.00p 4,403.25p 4,369.68p 4,403.25p 809
24/07/2024 4,486.00p 4,458.51p 4,421.75p 4,421.75p 187
23/07/2024 4,486.00p 4,495.59p 4,459.90p 4,473.25p 146
22/07/2024 4,486.00p 4,486.50p 4,449.62p 4,486.50p 42
19/07/2024 4,486.00p 4,486.00p 4,472.00p 4,472.00p 1,360
18/07/2024 4,595.00p 4,528.46p 4,491.25p 4,491.25p 67
17/07/2024 4,595.00p 4,511.72p 4,493.75p 4,493.75p 98
16/07/2024 4,595.00p 4,555.60p 4,548.50p 4,548.50p 7
15/07/2024 4,595.00p 4,549.26p 4,545.25p 4,545.25p 67
12/07/2024 4,595.00p 4,601.58p 4,575.66p 4,593.25p 21
11/07/2024 4,595.00p 4,595.00p 4,582.00p 4,582.00p 969
10/07/2024 4,567.00p 4,569.67p 4,559.50p 4,559.50p 1
09/07/2024 4,567.00p 4,559.50p 4,535.25p 4,543.50p 0
08/07/2024 4,567.00p 4,546.89p 4,539.75p 4,539.75p 82
05/07/2024 4,567.00p 4,567.00p 4,529.00p 4,529.00p 921
04/07/2024 4,497.00p 4,559.75p 4,547.25p 4,547.25p 272
03/07/2024 4,497.00p 4,537.25p 4,518.65p 4,537.25p 150
02/07/2024 4,497.00p 4,490.60p 4,468.27p 4,483.75p 23
01/07/2024 4,497.00p 4,514.59p 4,505.75p 4,505.75p 37
28/06/2024 4,497.00p 4,506.75p 4,497.42p 4,506.75p 1
27/06/2024 4,497.00p 4,509.09p 4,489.25p 4,489.25p 11
26/06/2024 4,497.00p 4,511.61p 4,490.75p 4,490.75p 394
25/06/2024 4,502.50p 4,493.60p 4,454.38p 4,463.75p 300
24/06/2024 4,502.50p 4,508.25p 4,467.75p 4,499.25p 0
21/06/2024 4,502.50p 4,513.66p 4,500.50p 4,500.50p 71
20/06/2024 4,502.50p 4,530.46p 4,497.50p 4,497.50p 2,323
19/06/2024 4,522.00p 4,531.28p 4,516.75p 4,516.75p 1,180
18/06/2024 4,393.00p 4,490.25p 4,443.68p 4,490.25p 158
17/06/2024 4,393.00p 4,458.60p 4,440.25p 4,440.25p 39
14/06/2024 4,393.00p 4,427.81p 4,421.61p 4,423.00p 9
13/06/2024 4,393.00p 4,427.35p 4,405.50p 4,405.50p 68
12/06/2024 4,393.00p 4,408.75p 4,379.30p 4,408.75p 12
11/06/2024 4,393.00p 4,418.62p 4,374.72p 4,384.00p 570
10/06/2024 4,399.50p 4,404.25p 4,396.61p 4,404.25p 1
07/06/2024 4,399.50p 4,430.63p 4,395.72p 4,406.25p 107
06/06/2024 4,399.50p 4,405.11p 4,383.89p 4,398.25p 187
05/06/2024 4,333.50p 4,398.00p 4,365.87p 4,398.00p 211
04/06/2024 4,333.50p 4,341.74p 4,286.78p 4,319.00p 315
03/06/2024 4,345.00p 4,389.11p 4,334.75p 4,334.75p 17
31/05/2024 4,345.00p 4,325.94p 4,296.58p 4,299.25p 3,192
30/05/2024 4,345.00p 4,354.76p 4,333.26p 4,352.25p 17,872
29/05/2024 4,377.50p 4,403.60p 4,373.25p 4,373.25p 2,692
28/05/2024 4,446.50p 4,438.58p 4,429.25p 4,429.25p 53
27/05/2024 4,446.50p 4,454.60p 4,435.75p 4,435.75p 517
24/05/2024 4,446.50p 4,454.60p 4,435.75p 4,435.75p 517
23/05/2024 4,580.00p 4,495.64p 4,463.50p 4,463.50p 67
22/05/2024 4,580.00p 4,514.00p 4,483.00p 4,493.00p 0
21/05/2024 4,580.00p 4,567.50p 4,503.25p 4,514.00p 0
20/05/2024 4,580.00p 4,595.75p 4,552.00p 4,567.50p 0
17/05/2024 4,580.00p 4,600.25p 4,579.00p 4,595.75p 0
16/05/2024 4,580.00p 4,600.25p 4,565.00p 4,586.75p 0
15/05/2024 4,580.00p 4,580.00p 4,573.25p 4,573.25p 222
14/05/2024 4,467.00p 4,571.60p 4,557.00p 4,557.00p 122
13/05/2024 4,467.00p 4,565.50p 4,541.25p 4,557.00p 0
10/05/2024 4,467.00p 4,560.09p 4,541.25p 4,541.25p 100
09/05/2024 4,467.00p 4,524.75p 4,490.25p 4,512.75p 0
08/05/2024 4,467.00p 4,502.25p 4,470.50p 4,490.25p 0
07/05/2024 4,467.00p 4,499.50p 4,485.25p 4,497.00p 0
06/05/2024 4,467.00p 4,506.50p 4,444.00p 4,487.50p 0
03/05/2024 4,467.00p 4,506.50p 4,444.00p 4,487.50p 0
02/05/2024 4,467.00p 4,467.00p 4,437.28p 4,458.00p 263
01/05/2024 4,353.50p 4,385.00p 4,342.00p 4,368.50p 0
30/04/2024 4,353.50p 4,411.50p 4,362.75p 4,362.75p 0
29/04/2024 4,353.50p 4,406.50p 4,368.00p 4,388.00p 0
26/04/2024 4,353.50p 4,368.00p 4,353.50p 4,368.00p 160
25/04/2024 4,346.00p 4,288.00p 4,277.40p 4,288.00p 2
24/04/2024 4,346.00p 4,367.50p 4,324.75p 4,329.25p 0
23/04/2024 4,346.00p 4,350.25p 4,306.00p 4,333.00p 0
22/04/2024 4,346.00p 4,320.28p 4,306.00p 4,306.00p 9
19/04/2024 4,346.00p 4,246.00p 4,216.64p 4,246.00p 168
18/04/2024 4,346.00p 4,275.25p 4,226.75p 4,249.25p 0
17/04/2024 4,346.00p 4,254.66p 4,226.75p 4,226.75p 16
16/04/2024 4,346.00p 4,322.00p 4,223.25p 4,240.50p 0
15/04/2024 4,346.00p 4,352.25p 4,314.50p 4,322.00p 0
12/04/2024 4,346.00p 4,394.25p 4,334.00p 4,341.00p 0
11/04/2024 4,346.00p 4,415.00p 4,373.25p 4,392.75p 0
10/04/2024 4,346.00p 4,422.50p 4,367.50p 4,373.25p 0
09/04/2024 4,346.00p 4,407.00p 4,377.75p 4,397.00p 0
08/04/2024 4,346.00p 4,389.75p 4,341.75p 4,377.75p 0
05/04/2024 4,346.00p 4,368.25p 4,329.25p 4,341.75p 0
04/04/2024 4,346.00p 4,371.25p 4,333.25p 4,368.25p 0
03/04/2024 4,346.00p 4,374.50p 4,325.00p 4,343.00p 0
02/04/2024 4,346.00p 4,393.50p 4,363.25p 4,374.50p 0
01/04/2024 4,346.00p 4,373.75p 4,347.50p 4,363.25p 0
29/03/2024 4,346.00p 4,373.75p 4,347.50p 4,363.25p 0
28/03/2024 4,346.00p 4,373.75p 4,347.50p 4,363.25p 0
27/03/2024 4,346.00p 4,349.00p 4,346.00p 4,349.00p 2,395
26/03/2024 4,365.00p 4,373.00p 4,355.50p 4,364.00p 0
25/03/2024 4,365.00p 4,375.25p 4,348.00p 4,359.75p 0
22/03/2024 4,365.00p 4,389.00p 4,353.50p 4,365.50p 0
21/03/2024 4,365.00p 4,391.75p 4,325.50p 4,389.00p 0
20/03/2024 4,365.00p 4,338.25p 4,308.75p 4,325.50p 0
19/03/2024 4,365.00p 4,349.75p 4,304.25p 4,316.75p 0

Market data

Select a section