Market data

Select a section

Amundi Index Solutions Amundi MSCI USA

(CI2U)
Sector: n/a
$939.95
$-31.05 -3.20
Last updated: 14:13:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
13/02/2025 $960.10 $958.60 $944.15 $953.55 0
12/02/2025 $960.10 $965.85 $936.85 $944.65 0
11/02/2025 $960.10 $962.70 $945.85 $952.40 0
10/02/2025 $960.10 $962.70 $960.10 $962.70 4
07/02/2025 $979.40 $977.50 $958.90 $962.10 0
06/02/2025 $979.40 $982.15 $965.95 $982.15 0
05/02/2025 $979.40 $983.90 $975.65 $982.15 0
04/02/2025 $979.40 $983.25 $979.40 $966.30 6
03/02/2025 $964.90 $974.40 $957.20 $966.30 0
31/01/2025 $964.90 $979.00 $966.90 $974.40 0
30/01/2025 $964.90 $971.90 $958.55 $966.90 0
29/01/2025 $964.90 $964.35 $949.90 $958.55 0
28/01/2025 $964.90 $957.65 $946.45 $949.90 0
27/01/2025 $964.90 $965.60 $942.70 $946.45 0
24/01/2025 $964.90 $965.60 $964.90 $965.60 122
23/01/2025 $963.70 $977.10 $964.10 $972.35 0
22/01/2025 $963.70 $964.10 $963.70 $964.10 21
21/01/2025 $969.50 $969.50 $966.25 $966.25 17
20/01/2025 $975.80 $994.15 $967.85 $988.75 0
17/01/2025 $975.80 $975.80 $975.65 $975.65 2
16/01/2025 $974.20 $975.90 $974.20 $978.70 20
15/01/2025 $973.10 $978.70 $973.00 $978.70 116
14/01/2025 $967.00 $969.10 $967.00 $969.10 54
13/01/2025 $962.20 $962.20 $962.20 $962.20 10
10/01/2025 $983.60 $983.60 $979.00 $979.00 10
09/01/2025 $1,002.00 $1,006.55 $997.60 $998.00 0
08/01/2025 $1,002.00 $1,006.40 $1,002.00 $1,003.20 607
07/01/2025 $1,006.60 $1,016.40 $1,006.30 $1,008.90 0
06/01/2025 $1,006.60 $1,014.20 $1,004.60 $1,011.30 871
03/01/2025 $1,026.60 $1,028.00 $1,026.60 $1,028.00 20
02/01/2025 $1,012.80 $1,036.50 $1,012.30 $1,030.30 0
01/01/2025 $1,012.80 $1,014.80 $1,006.30 $1,012.30 0
31/12/2024 $1,012.80 $1,014.80 $1,006.30 $1,012.30 0
30/12/2024 $1,012.80 $1,017.80 $1,005.70 $1,006.30 0
27/12/2024 $1,012.80 $1,023.60 $1,012.80 $1,017.80 17
26/12/2024 $1,067.40 $1,027.10 $1,016.40 $1,021.10 0
25/12/2024 $1,067.40 $1,027.10 $1,016.40 $1,021.10 0
24/12/2024 $1,067.40 $1,027.10 $1,016.40 $1,021.10 0
23/12/2024 $1,067.40 $1,027.70 $1,016.30 $1,027.70 0
20/12/2024 $1,067.40 $1,040.00 $1,016.10 $1,027.70 0
19/12/2024 $1,067.40 $1,048.20 $1,032.70 $1,040.00 0
18/12/2024 $1,067.40 $1,049.92 $1,048.20 $1,048.20 42
17/12/2024 $1,067.40 $1,060.40 $1,051.10 $1,055.70 0
16/12/2024 $1,067.40 $1,067.40 $1,066.30 $1,066.30 5
13/12/2024 $1,072.60 $1,072.60 $1,067.80 $1,067.80 94
12/12/2024 $1,064.80 $1,067.30 $1,064.80 $1,067.30 54
11/12/2024 $1,065.00 $1,074.90 $1,060.00 $1,070.30 0
10/12/2024 $1,065.00 $1,066.00 $1,064.00 $1,064.60 367
09/12/2024 $1,066.60 $1,068.10 $1,066.00 $1,068.10 175
06/12/2024 $1,069.60 $1,069.60 $1,065.70 $1,065.70 101
05/12/2024 $1,071.20 $1,071.20 $1,067.40 $1,070.00 403
04/12/2024 $1,056.20 $1,061.80 $1,052.80 $1,057.50 0
03/12/2024 $1,056.20 $1,056.20 $1,054.20 $1,054.20 108
02/12/2024 $1,049.60 $1,049.60 $1,047.90 $1,047.90 9
29/11/2024 $1,039.40 $1,054.90 $1,039.90 $1,050.80 0
28/11/2024 $1,039.40 $1,041.00 $1,039.40 $1,039.90 177
27/11/2024 $1,048.40 $1,053.50 $1,043.90 $1,047.20 0
26/11/2024 $1,048.40 $1,050.30 $1,040.70 $1,044.60 0
25/11/2024 $1,048.40 $1,050.20 $1,047.20 $1,047.20 16
22/11/2024 $1,007.40 $1,035.90 $1,020.90 $1,009.50 0
21/11/2024 $1,007.40 $1,009.50 $1,007.40 $1,009.50 54
20/11/2024 $1,015.00 $1,026.40 $1,016.80 $1,020.30 0
19/11/2024 $1,015.00 $1,029.10 $1,013.90 $1,014.80 0
18/11/2024 $1,015.00 $1,015.00 $1,014.80 $1,014.80 99
15/11/2024 $1,020.60 $1,033.50 $1,007.70 $1,020.20 0
14/11/2024 $1,020.60 $1,020.60 $1,019.60 $1,020.20 65
13/11/2024 $1,047.40 $1,027.30 $1,006.30 $1,014.80 0
12/11/2024 $1,047.40 $1,043.10 $1,024.60 $1,043.10 0
11/11/2024 $1,047.40 $1,051.80 $1,039.40 $1,043.10 0
08/11/2024 $1,047.40 $1,047.40 $1,039.40 $1,039.40 292
07/11/2024 $1,051.40 $1,054.00 $1,050.60 $1,050.60 275
06/11/2024 $1,045.00 $1,067.10 $1,048.60 $1,055.30 0
05/11/2024 $1,045.00 $1,048.60 $1,045.00 $1,048.60 3
04/11/2024 $1,052.20 $1,053.30 $1,036.10 $1,053.30 0
01/11/2024 $1,052.20 $1,060.10 $1,049.40 $1,050.00 0
31/10/2024 $1,052.20 $1,052.20 $1,050.00 $1,050.00 253
30/10/2024 $1,061.00 $1,061.80 $1,057.40 $1,057.40 391
29/10/2024 $1,071.00 $1,064.61 $1,062.70 $1,062.70 2
28/10/2024 $1,071.00 $1,071.60 $1,060.10 $1,060.10 4
25/10/2024 $1,055.00 $1,056.40 $1,055.00 $1,056.40 200
24/10/2024 $1,070.00 $1,070.00 $1,067.70 $1,070.10 193
23/10/2024 $1,069.60 $1,070.10 $1,069.60 $1,070.10 5
22/10/2024 $1,112.60 $1,087.70 $1,069.30 $1,072.70 0
21/10/2024 $1,112.60 $1,092.80 $1,087.70 $1,087.70 1
18/10/2024 $1,112.60 $1,103.80 $1,094.80 $1,095.60 0
17/10/2024 $1,112.60 $1,110.20 $1,089.80 $1,095.60 0
16/10/2024 $1,112.60 $1,116.30 $1,105.50 $1,110.20 0
15/10/2024 $1,112.60 $1,115.70 $1,106.40 $1,110.10 0
14/10/2024 $1,112.60 $1,117.66 $1,114.20 $1,114.20 7
11/10/2024 $1,111.00 $1,118.60 $1,106.90 $1,112.60 0
10/10/2024 $1,111.00 $1,117.50 $1,105.80 $1,109.20 0
09/10/2024 $1,111.00 $1,122.50 $1,109.70 $1,117.50 0
08/10/2024 $1,111.00 $1,112.11 $1,109.70 $1,096.60 45
07/10/2024 $1,101.00 $1,101.00 $1,096.60 $1,096.60 13
04/10/2024 $1,149.20 $1,128.10 $1,106.00 $1,110.80 0

Market data

Select a section