Amundi Index Solutions Amundi MSCI Emerging Markets

(AUEM)
Sector: n/a
$5.46
$0.03 0.51
Last updated: 09:39:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $5.44 $5.44 $5.41 $5.43 88,630
21/11/2024 $5.43 $5.44 $5.40 $5.43 101,252
20/11/2024 $5.45 $5.46 $5.43 $5.43 10,406
19/11/2024 $5.49 $5.49 $5.44 $5.46 145,515
18/11/2024 $5.43 $5.46 $5.42 $5.46 17,139
15/11/2024 $5.42 $5.45 $5.41 $5.43 18,091
14/11/2024 $5.42 $5.43 $5.40 $5.43 15,710
13/11/2024 $5.50 $5.50 $5.44 $5.47 24,952
12/11/2024 $5.50 $5.51 $5.47 $5.47 24,647
11/11/2024 $5.63 $5.63 $5.57 $5.57 112,759
08/11/2024 $5.72 $5.72 $5.61 $5.61 184,938
07/11/2024 $5.70 $5.74 $5.69 $5.74 101,412
06/11/2024 $5.65 $5.66 $5.60 $5.62 40,343
05/11/2024 $5.69 $5.71 $5.69 $5.70 30,362
04/11/2024 $5.66 $5.66 $5.65 $5.65 3,055
01/11/2024 $5.62 $5.65 $5.61 $5.63 693,755
31/10/2024 $5.61 $5.61 $5.56 $5.58 1,329,956
30/10/2024 $5.62 $5.64 $5.62 $5.69 1,541,277
29/10/2024 $5.68 $5.72 $5.68 $5.69 1,195,512
28/10/2024 $5.70 $5.71 $5.69 $5.71 1,247,999
25/10/2024 $5.68 $5.72 $5.68 $5.70 7,968
24/10/2024 $5.70 $5.70 $5.67 $5.70 28,738
23/10/2024 $5.72 $5.72 $5.70 $5.70 11,092
22/10/2024 $5.73 $5.74 $5.72 $5.73 3,424
21/10/2024 $5.75 $5.75 $5.72 $5.72 5,055
18/10/2024 $5.81 $5.83 $5.80 $5.80 149,845
17/10/2024 $5.75 $5.75 $5.72 $5.74 73,000
16/10/2024 $5.73 $5.77 $5.73 $5.76 9,495
15/10/2024 $5.76 $5.77 $5.72 $5.72 4,124
14/10/2024 $5.82 $5.83 $5.81 $5.83 5,547
11/10/2024 $5.79 $5.84 $5.78 $5.84 33,531
10/10/2024 $5.79 $5.81 $5.78 $5.80 31,168
09/10/2024 $5.75 $5.80 $5.75 $5.80 16,078
08/10/2024 $5.82 $5.84 $5.76 $5.82 110,527
07/10/2024 $5.98 $5.98 $5.95 $5.95 106,072
04/10/2024 $5.93 $5.94 $5.90 $5.90 191,477
03/10/2024 $5.89 $5.89 $5.87 $5.87 48,794
02/10/2024 $5.95 $5.98 $5.91 $5.91 163,207
01/10/2024 $5.88 $5.85 $5.81 $5.81 530,417
30/09/2024 $5.88 $5.90 $5.84 $5.84 1,121,751
27/09/2024 $5.88 $5.92 $5.88 $5.91 1,198,890
26/09/2024 $5.89 $5.91 $5.89 $5.90 619,346
25/09/2024 $5.70 $5.73 $5.70 $5.73 1
24/09/2024 $5.66 $5.74 $5.66 $5.74 87,749
23/09/2024 $5.55 $5.60 $5.53 $5.59 0
20/09/2024 $5.55 $5.55 $5.53 $5.53 49,848
19/09/2024 $5.51 $5.53 $5.51 $5.53 130,243
18/09/2024 $5.46 $5.44 $5.43 $5.43 85,900
17/09/2024 $5.46 $5.46 $5.45 $5.45 12,114
16/09/2024 $5.43 $5.43 $5.42 $5.42 43,993
13/09/2024 $5.32 $5.44 $5.37 $5.37 0
12/09/2024 $5.32 $5.38 $5.37 $5.30 17,042
11/09/2024 $5.32 $5.33 $5.26 $5.31 0
10/09/2024 $5.32 $5.32 $5.31 $5.31 2,981
09/09/2024 $5.32 $5.32 $5.32 $5.32 10,000
06/09/2024 $5.32 $5.37 $5.30 $5.30 45,864
05/09/2024 $5.38 $5.40 $5.38 $5.38 48,423
04/09/2024 $5.39 $5.44 $5.36 $5.40 236,976
03/09/2024 $5.51 $5.44 $5.41 $5.41 17,500
02/09/2024 $5.51 $5.48 $5.47 $5.48 156,220
30/08/2024 $5.51 $5.53 $5.48 $5.48 234,174
29/08/2024 $5.50 $5.50 $5.49 $5.50 321,420
28/08/2024 $5.50 $5.51 $5.47 $5.47 164,714
27/08/2024 $5.51 $5.51 $5.49 $5.49 1,784
26/08/2024 $5.51 $5.51 $5.47 $5.47 3
23/08/2024 $5.51 $5.51 $5.47 $5.47 3
22/08/2024 $5.51 $5.51 $5.47 $5.47 3
21/08/2024 $5.52 $5.52 $5.49 $5.52 39,534
20/08/2024 $5.52 $5.52 $5.49 $5.49 24,824
19/08/2024 $5.52 $5.53 $5.52 $5.53 100,833
16/08/2024 $5.38 $5.46 $5.45 $5.46 8,085
15/08/2024 $5.38 $5.42 $5.36 $5.42 57,115
14/08/2024 $5.38 $5.38 $5.36 $5.36 32,154
13/08/2024 $5.34 $5.36 $5.31 $5.36 42,096
12/08/2024 $5.29 $5.33 $5.33 $5.33 45,800
09/08/2024 $5.29 $5.30 $5.29 $5.29 22,121
08/08/2024 $5.19 $5.27 $5.19 $5.27 36,110
07/08/2024 $5.20 $5.25 $5.20 $5.23 92,125
06/08/2024 $5.13 $5.13 $5.09 $5.12 20,325
05/08/2024 $5.00 $5.09 $4.99 $5.09 109,166
02/08/2024 $5.24 $5.26 $5.23 $5.23 10,200
01/08/2024 $5.40 $5.42 $5.36 $5.36 62,106
31/07/2024 $5.43 $5.43 $5.43 $5.43 10,100
30/07/2024 $5.34 $5.34 $5.31 $5.31 51,518
29/07/2024 $5.34 $5.36 $5.31 $5.31 24,007
26/07/2024 $5.34 $5.34 $5.33 $5.32 12,942
25/07/2024 $5.32 $5.32 $5.30 $5.32 43,890
24/07/2024 $5.38 $5.38 $5.36 $5.36 145,572
23/07/2024 $5.40 $5.41 $5.40 $5.41 290,992
22/07/2024 $5.42 $5.43 $5.41 $5.42 32,906
19/07/2024 $5.42 $5.43 $5.40 $5.40 17,798
18/07/2024 $5.53 $5.53 $5.46 $5.46 196,927
17/07/2024 $5.57 $5.54 $5.51 $5.51 1,890
16/07/2024 $5.57 $5.58 $5.57 $5.57 228,516
15/07/2024 $5.58 $5.59 $5.58 $5.58 12,066
12/07/2024 $5.61 $5.62 $5.60 $5.62 83,944
11/07/2024 $5.62 $5.62 $5.59 $5.59 384,240
10/07/2024 $5.52 $5.55 $5.53 $5.55 2,995
09/07/2024 $5.52 $5.53 $5.52 $5.52 43,709
08/07/2024 $5.52 $5.52 $5.50 $5.52 50,504
05/07/2024 $5.50 $5.51 $5.49 $5.49 96,976
04/07/2024 $5.50 $5.50 $5.49 $5.49 287,141
03/07/2024 $5.41 $5.47 $5.41 $5.47 21,785
02/07/2024 $5.38 $5.38 $5.36 $5.38 44,406
01/07/2024 $5.39 $5.39 $5.38 $5.39 28,317
28/06/2024 $5.39 $5.39 $5.39 $5.39 45,067
27/06/2024 $5.36 $5.37 $5.35 $5.36 163,637
26/06/2024 $5.39 $5.39 $5.35 $5.35 581,946
25/06/2024 $5.38 $5.38 $5.36 $5.36 215,000
24/06/2024 $5.40 $5.41 $5.36 $5.41 167,693
21/06/2024 $5.39 $5.39 $5.38 $5.38 21,540
20/06/2024 $5.41 $5.45 $5.41 $5.41 19,200
19/06/2024 $5.44 $5.46 $5.44 $5.44 16,235
18/06/2024 $5.41 $5.41 $5.37 $5.40 41,607
17/06/2024 $5.35 $5.34 $5.34 $5.34 5,670
14/06/2024 $5.35 $5.32 $5.31 $5.32 37,395
13/06/2024 $5.35 $5.34 $5.31 $5.31 110,345
12/06/2024 $5.35 $5.35 $5.35 $5.34 15,121
11/06/2024 $5.27 $5.26 $5.25 $5.25 136,001
10/06/2024 $5.27 $5.29 $5.26 $5.29 24,605
07/06/2024 $5.29 $5.32 $5.29 $5.28 23,626
06/06/2024 $5.31 $5.32 $5.30 $5.31 63,231
05/06/2024 $5.28 $5.28 $5.24 $5.28 6,860
04/06/2024 $5.20 $5.20 $5.18 $5.18 4,244,663
03/06/2024 $5.29 $5.30 $5.27 $5.27 135,677
31/05/2024 $5.20 $5.21 $5.19 $5.18 226,192
30/05/2024 $5.27 $5.28 $5.24 $5.28 14,250
29/05/2024 $5.32 $5.32 $5.28 $5.28 17,771
28/05/2024 $5.40 $5.40 $5.38 $5.38 13,159
27/05/2024 $5.37 $5.41 $5.37 $5.38 26,845