Market data

Select a section

Amundi Index Solutions Amundi MSCI USA

(CI2U)
Sector: n/a
$1,004.50
$6.00 0.60
Last updated: 16:42:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 $994.50 $1,009.10 $998.50 $1,004.50 0
12/08/2025 $994.50 $1,001.80 $991.15 $998.50 0
11/08/2025 $994.50 $994.50 $994.10 $994.10 17
08/08/2025 $1,004.00 $1,004.00 $989.40 $992.05 0
07/08/2025 $1,004.00 $1,004.00 $1,003.10 $1,003.10 67
06/08/2025 $1,007.80 $1,007.80 $989.90 $994.45 0
05/08/2025 $1,007.80 $1,001.01 $1,000.45 $1,000.45 416
04/08/2025 $1,007.80 $1,007.80 $998.60 $1,000.00 246
01/08/2025 $1,007.80 $1,007.80 $998.30 $1,005.30 317
31/07/2025 $1,028.40 $1,018.80 $1,008.00 $1,007.40 0
30/07/2025 $1,028.40 $1,022.70 $1,003.90 $1,008.00 0
29/07/2025 $1,028.40 $1,026.00 $1,013.00 $1,020.10 0
28/07/2025 $1,028.40 $1,027.90 $1,013.30 $1,017.50 0
25/07/2025 $1,028.40 $1,028.40 $1,025.00 $1,025.00 7
24/07/2025 $1,043.60 $1,043.60 $1,038.40 $1,038.50 78
23/07/2025 $1,053.60 $1,051.00 $1,041.00 $1,049.50 0
22/07/2025 $1,053.60 $1,051.50 $1,040.50 $1,046.60 0
21/07/2025 $1,053.60 $1,053.90 $1,042.30 $1,051.50 0
18/07/2025 $1,053.60 $1,053.00 $1,040.40 $1,045.50 0
17/07/2025 $1,053.60 $1,057.00 $1,044.70 $1,053.00 0
16/07/2025 $1,053.60 $1,054.10 $1,053.60 $1,054.10 2
15/07/2025 $1,054.40 $1,064.70 $1,051.60 $1,055.30 0
14/07/2025 $1,054.40 $1,055.80 $1,043.20 $1,051.60 0
11/07/2025 $1,054.40 $1,054.40 $1,052.90 $1,052.90 65
10/07/2025 $1,067.40 $1,069.30 $1,056.00 $1,057.30 0
09/07/2025 $1,067.40 $1,067.60 $1,065.00 $1,065.00 189
08/07/2025 $1,065.60 $1,065.70 $1,065.60 $1,065.70 47
07/07/2025 $1,074.60 $1,070.50 $1,060.90 $1,066.90 0
04/07/2025 $1,074.60 $1,072.10 $1,063.90 $1,068.00 0
03/07/2025 $1,074.60 $1,076.40 $1,063.70 $1,069.90 0
02/07/2025 $1,074.60 $1,072.90 $1,062.10 $1,067.10 0
01/07/2025 $1,074.60 $1,076.60 $1,064.80 $1,070.30 0
30/06/2025 $1,074.60 $1,073.70 $1,062.70 $1,064.80 0
27/06/2025 $1,074.60 $1,074.60 $1,073.70 $1,073.70 5
26/06/2025 $1,050.20 $1,073.10 $1,051.80 $1,067.10 0
25/06/2025 $1,050.20 $1,051.80 $1,050.00 $1,051.80 67
24/06/2025 $1,032.60 $1,052.00 $1,030.60 $1,046.70 0
23/06/2025 $1,032.60 $1,036.50 $1,020.80 $1,030.60 0
20/06/2025 $1,032.60 $1,032.60 $1,032.60 $1,032.60 98
19/06/2025 $1,029.20 $1,028.20 $1,012.20 $1,014.00 0
18/06/2025 $1,029.20 $1,029.20 $1,027.70 $1,027.70 233
17/06/2025 $1,035.80 $1,035.80 $1,035.80 $1,035.80 5
16/06/2025 $1,038.60 $1,046.80 $1,038.60 $1,046.80 64
13/06/2025 $1,043.20 $1,048.70 $1,028.00 $1,034.80 0
12/06/2025 $1,043.20 $1,048.70 $1,043.20 $1,048.70 54
11/06/2025 $1,061.80 $1,062.00 $1,059.80 $1,062.00 79
10/06/2025 $1,055.80 $1,061.90 $1,054.00 $1,056.90 0
09/06/2025 $1,055.80 $1,055.80 $1,055.30 $1,055.30 10
06/06/2025 $1,038.80 $1,055.70 $1,037.90 $1,050.80 0
05/06/2025 $1,038.80 $1,038.80 $1,036.40 $1,037.90 256
04/06/2025 $1,034.00 $1,035.50 $1,027.00 $1,030.30 0
03/06/2025 $1,034.00 $1,034.00 $1,027.40 $1,030.30 124
02/06/2025 $1,035.60 $1,045.10 $1,034.70 $1,039.00 0
30/05/2025 $1,035.60 $1,036.80 $1,035.60 $1,036.80 193
29/05/2025 $1,038.80 $1,041.60 $1,038.80 $1,041.20 58
28/05/2025 $1,043.60 $1,042.90 $1,031.80 $1,035.70 0
27/05/2025 $1,043.60 $1,043.60 $1,041.10 $1,041.10 72
26/05/2025 $1,040.00 $1,040.30 $1,040.00 $1,040.30 22
23/05/2025 $1,040.00 $1,040.30 $1,040.00 $1,040.30 22
22/05/2025 $1,026.80 $1,028.00 $1,025.40 $1,027.40 507
21/05/2025 $1,036.20 $1,039.00 $1,035.60 $1,039.00 395
20/05/2025 $1,048.80 $1,049.80 $1,029.90 $1,037.50 0
19/05/2025 $1,048.80 $1,049.80 $1,048.80 $1,049.80 72
16/05/2025 $1,046.40 $1,046.40 $1,046.00 $1,046.00 44
15/05/2025 $1,038.60 $1,049.00 $1,048.50 $1,049.00 11
14/05/2025 $1,038.60 $1,039.90 $1,025.90 $1,034.10 0
13/05/2025 $1,038.60 $1,038.80 $1,030.20 $1,035.10 606
12/05/2025 $1,000.40 $1,061.40 $997.60 $1,039.90 0
09/05/2025 $1,000.40 $1,007.30 $988.90 $997.60 0
08/05/2025 $1,000.40 $1,000.40 $988.90 $988.90 44
07/05/2025 $1,030.60 $1,023.20 $1,021.20 $1,021.20 0
06/05/2025 $1,030.60 $1,033.80 $1,027.60 $1,031.20 1,424
05/05/2025 $1,025.60 $1,038.60 $1,025.40 $1,029.90 0
02/05/2025 $1,025.60 $1,038.60 $1,025.40 $1,029.90 0
01/05/2025 $1,025.60 $1,025.60 $1,025.32 $1,025.60 1,424
30/04/2025 $1,019.40 $1,028.33 $1,019.90 $1,019.90 1,411
29/04/2025 $1,019.40 $1,024.20 $1,019.40 $1,022.10 482
28/04/2025 $1,017.00 $1,018.80 $1,016.00 $1,016.60 1,407
25/04/2025 $1,001.80 $1,005.60 $1,001.80 $1,005.60 21
24/04/2025 $1,019.60 $1,025.70 $1,023.30 $1,023.30 19
23/04/2025 $1,019.60 $1,020.22 $1,018.50 $1,018.50 20
22/04/2025 $1,019.60 $1,025.50 $1,018.20 $1,025.50 207
21/04/2025 $985.60 $1,002.80 $985.50 $1,002.80 175
18/04/2025 $985.60 $1,002.80 $985.50 $1,002.80 175
17/04/2025 $985.60 $1,002.80 $985.50 $1,002.80 175
16/04/2025 $980.10 $980.75 $980.10 $980.75 5
15/04/2025 $975.80 $978.80 $975.80 $978.80 30
14/04/2025 $970.70 $971.50 $967.70 $968.35 584
11/04/2025 $951.60 $953.00 $942.40 $947.45 5
10/04/2025 $926.20 $970.05 $921.80 $952.25 0
09/04/2025 $926.20 $926.20 $919.20 $921.80 346
08/04/2025 $944.40 $944.80 $941.05 $941.05 231
07/04/2025 $953.50 $941.90 $898.30 $920.00 0
04/04/2025 $953.50 $953.50 $928.95 $928.95 8
03/04/2025 $975.30 $979.15 $968.10 $971.00 0
02/04/2025 $975.30 $979.15 $975.30 $979.15 392
01/04/2025 $959.20 $974.40 $961.20 $969.95 0
31/03/2025 $959.20 $975.60 $963.75 $972.50 0
28/03/2025 $959.20 $985.25 $972.95 $975.60 0
27/03/2025 $959.20 $988.40 $976.15 $984.10 0
26/03/2025 $959.20 $988.35 $973.80 $976.15 0
25/03/2025 $959.20 $988.35 $987.30 $988.35 10
24/03/2025 $959.20 $996.45 $975.65 $991.20 0
21/03/2025 $959.20 $978.30 $959.60 $975.65 0
20/03/2025 $959.20 $961.90 $957.90 $959.60 114
19/03/2025 $952.20 $953.60 $951.70 $953.35 20
18/03/2025 $914.10 $946.90 $928.40 $942.65 0
17/03/2025 $914.10 $931.60 $917.85 $928.40 0
14/03/2025 $914.10 $918.91 $917.85 $917.85 6
13/03/2025 $914.10 $916.80 $906.50 $912.15 0
12/03/2025 $914.10 $922.00 $910.75 $915.65 0
11/03/2025 $914.10 $921.70 $910.55 $914.60 0
10/03/2025 $914.10 $914.10 $910.55 $910.55 56
07/03/2025 $923.20 $923.23 $918.60 $918.60 34
06/03/2025 $924.30 $936.30 $903.95 $928.70 0
05/03/2025 $924.30 $919.60 $893.70 $914.45 0
04/03/2025 $924.30 $924.30 $886.60 $893.70 0
03/03/2025 $924.30 $910.15 $896.00 $903.25 0
28/02/2025 $924.30 $918.20 $893.65 $898.70 0
27/02/2025 $924.30 $927.70 $915.25 $918.20 0
26/02/2025 $924.30 $933.65 $925.70 $927.70 0
25/02/2025 $924.30 $926.45 $924.30 $926.45 3
24/02/2025 $948.30 $939.45 $928.60 $931.30 0
21/02/2025 $948.30 $947.55 $936.15 $939.45 0
20/02/2025 $948.30 $948.30 $947.55 $947.55 54
19/02/2025 $936.30 $944.70 $938.10 $942.15 0
18/02/2025 $936.30 $939.75 $936.30 $939.75 1
17/02/2025 $940.00 $941.00 $940.00 $941.00 4
14/02/2025 $934.00 $939.75 $933.70 $939.75 424

Market data

Select a section