Market data

Select a section

Amundi Index Solutions Am Msci EM EX C ESG L S Ucits ETF DR

(EMXG)
Sector: n/a
3,673.00p
6.00p 0.16
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,665.50p 3,694.50p 3,665.50p 3,673.00p 48,748
15/05/2025 3,666.50p 3,680.50p 3,659.00p 3,667.00p 4,602
14/05/2025 3,650.00p 3,685.50p 3,650.00p 3,685.50p 10,436
13/05/2025 3,630.00p 3,655.50p 3,630.00p 3,638.00p 2,422
12/05/2025 3,684.00p 3,691.50p 3,656.00p 3,656.00p 921
09/05/2025 3,578.00p 3,591.00p 3,569.00p 3,582.50p 1,569
08/05/2025 3,569.50p 3,588.00p 3,545.50p 3,558.00p 48,831
07/05/2025 3,566.50p 3,568.50p 3,548.50p 3,550.00p 55,697
06/05/2025 3,583.00p 3,597.00p 3,558.50p 3,577.50p 500
05/05/2025 3,596.00p 3,596.00p 3,583.50p 3,583.50p 107
02/05/2025 3,596.00p 3,596.00p 3,583.50p 3,583.50p 107
01/05/2025 3,523.00p 3,551.00p 3,508.00p 3,551.00p 4,123
30/04/2025 3,495.00p 3,509.50p 3,489.50p 3,509.50p 133
29/04/2025 3,473.50p 3,473.50p 3,460.50p 3,473.50p 202
28/04/2025 3,449.50p 3,464.00p 3,437.00p 3,437.00p 2,593
25/04/2025 3,440.50p 3,449.50p 3,430.00p 3,441.00p 4,488
24/04/2025 3,421.00p 3,436.50p 3,421.00p 3,429.50p 594
23/04/2025 3,445.00p 3,456.50p 3,434.50p 3,438.50p 1,763
22/04/2025 3,363.50p 3,385.46p 3,363.50p 3,370.00p 30,358
21/04/2025 3,363.00p 3,385.50p 3,360.00p 3,369.00p 36,484
18/04/2025 3,363.00p 3,385.50p 3,360.00p 3,369.00p 36,484
17/04/2025 3,363.00p 3,385.50p 3,360.00p 3,369.00p 36,484
16/04/2025 3,327.50p 3,372.00p 3,327.50p 3,371.50p 3,734
15/04/2025 3,356.00p 3,384.50p 3,356.00p 3,384.50p 3,803
14/04/2025 3,352.00p 3,352.00p 3,352.00p 3,352.00p 537
11/04/2025 3,312.00p 3,312.00p 3,302.50p 3,302.50p 2,030
10/04/2025 3,399.00p 3,414.50p 3,300.50p 3,300.50p 1,228
09/04/2025 3,215.00p 3,217.00p 3,149.00p 3,201.00p 367
08/04/2025 3,265.00p 3,295.50p 3,265.00p 3,295.50p 9,066
07/04/2025 3,129.00p 3,267.00p 3,105.00p 3,250.00p 35,246
04/04/2025 3,345.50p 3,349.00p 3,251.00p 3,286.50p 9,133
03/04/2025 3,396.50p 3,396.50p 3,371.50p 3,387.00p 355
02/04/2025 3,458.00p 3,482.50p 3,458.00p 3,464.00p 2,104
01/04/2025 3,459.00p 3,471.52p 3,459.00p 3,463.00p 46,612
31/03/2025 3,446.50p 3,454.00p 3,438.50p 3,454.00p 107,209
28/03/2025 3,501.00p 3,511.50p 3,455.73p 3,480.50p 3,320
27/03/2025 3,523.00p 3,528.00p 3,507.43p 3,528.00p 6,696
26/03/2025 3,550.50p 3,554.50p 3,540.00p 3,540.00p 4,724
25/03/2025 3,542.50p 3,547.50p 3,540.00p 3,543.00p 4,688
24/03/2025 3,523.50p 3,534.50p 3,523.50p 3,527.50p 2,710
21/03/2025 3,497.00p 3,504.50p 3,497.00p 3,504.50p 775
20/03/2025 3,487.00p 3,501.00p 3,481.50p 3,481.50p 1,695
19/03/2025 3,483.50p 3,486.50p 3,483.00p 3,483.50p 279
18/03/2025 3,488.00p 3,492.00p 3,468.50p 3,468.50p 7,370
17/03/2025 3,465.50p 3,487.00p 3,465.50p 3,487.00p 20,149
14/03/2025 3,434.00p 3,458.00p 3,431.50p 3,458.00p 6,462
13/03/2025 3,410.50p 3,416.50p 3,404.50p 3,407.00p 15,685
12/03/2025 3,410.50p 3,430.00p 3,410.50p 3,430.00p 4,874
11/03/2025 3,422.50p 3,422.50p 3,409.50p 3,413.00p 762
10/03/2025 3,448.00p 3,469.50p 3,425.50p 3,435.00p 1,659
07/03/2025 3,469.00p 3,469.00p 3,443.89p 3,461.00p 10,519
06/03/2025 3,469.00p 3,485.00p 3,469.00p 3,485.00p 9,175
05/03/2025 3,471.00p 3,475.00p 3,461.50p 3,475.00p 768
04/03/2025 3,458.00p 3,463.50p 3,425.25p 3,449.00p 999
03/03/2025 3,501.00p 3,501.50p 3,486.72p 3,501.50p 3,097
28/02/2025 3,486.00p 3,507.50p 3,486.00p 3,507.50p 5,601
27/02/2025 3,564.00p 3,564.00p 3,546.47p 3,564.00p 1,678
26/02/2025 3,597.00p 3,599.00p 3,590.00p 3,599.00p 4,470
25/02/2025 3,573.50p 3,575.00p 3,569.00p 3,575.00p 659
24/02/2025 3,602.00p 3,602.00p 3,587.16p 3,598.00p 2,699
21/02/2025 3,627.50p 3,631.00p 3,627.50p 3,631.00p 5,511
20/02/2025 3,633.00p 3,633.00p 3,630.00p 3,632.00p 762
19/02/2025 3,630.50p 3,633.00p 3,605.00p 3,605.00p 825
18/02/2025 3,633.00p 3,641.00p 3,632.00p 3,641.00p 1,115
17/02/2025 3,621.00p 3,628.00p 3,621.00p 3,628.00p 676
14/02/2025 3,609.50p 3,609.50p 3,591.00p 3,591.00p 510
13/02/2025 3,645.00p 3,645.00p 3,645.00p 3,645.00p 205
12/02/2025 3,632.00p 3,648.50p 3,616.00p 3,616.00p 278
11/02/2025 3,653.00p 3,665.00p 3,653.00p 3,665.00p 278
10/02/2025 3,657.50p 3,685.00p 3,655.00p 3,685.00p 2,111
07/02/2025 3,675.50p 3,678.00p 3,675.50p 3,676.00p 821
06/02/2025 3,662.50p 3,668.00p 3,657.50p 3,652.00p 1,273
05/02/2025 3,634.50p 3,652.00p 3,631.63p 3,652.00p 2,715
04/02/2025 3,636.50p 3,664.50p 3,636.50p 3,644.50p 8,770
03/02/2025 3,626.50p 3,644.50p 3,617.50p 3,644.50p 8,103
31/01/2025 3,663.50p 3,664.50p 3,650.34p 3,659.00p 9,454
30/01/2025 3,618.00p 3,648.00p 3,609.50p 3,648.00p 8,925
29/01/2025 3,608.50p 3,630.50p 3,608.50p 3,622.50p 1,640
28/01/2025 3,592.00p 3,592.00p 3,562.00p 3,562.00p 466
27/01/2025 3,572.50p 3,575.50p 3,534.00p 3,575.50p 1,755
24/01/2025 3,656.00p 3,656.00p 3,613.00p 3,613.00p 960
23/01/2025 3,666.00p 3,668.20p 3,646.00p 3,646.00p 5,136
22/01/2025 3,660.50p 3,678.00p 3,660.50p 3,659.50p 27,710
21/01/2025 3,652.50p 3,659.50p 3,643.00p 3,685.00p 220
20/01/2025 3,671.50p 3,685.00p 3,671.50p 3,685.00p 5,738
17/01/2025 3,661.00p 3,686.50p 3,661.00p 3,681.25p 6,022
16/01/2025 3,672.50p 3,682.50p 3,652.43p 3,669.00p 9,164
15/01/2025 3,624.00p 3,669.00p 3,620.00p 3,669.00p 28,947
14/01/2025 3,626.50p 3,633.00p 3,626.50p 3,633.00p 4,081
13/01/2025 3,619.50p 3,619.50p 3,597.00p 3,597.00p 787
10/01/2025 3,643.50p 3,645.50p 3,642.00p 3,642.00p 1,544
09/01/2025 3,658.00p 3,663.50p 3,637.00p 3,637.00p 616
08/01/2025 3,639.00p 3,655.00p 3,638.00p 3,647.00p 1,983
07/01/2025 3,652.00p 3,652.00p 3,627.50p 3,638.50p 18,531
06/01/2025 3,636.00p 3,660.00p 3,615.50p 3,660.00p 18,085
03/01/2025 3,638.50p 3,647.00p 3,632.88p 3,647.00p 18,442
02/01/2025 3,603.50p 3,652.00p 3,595.50p 3,652.00p 13,781
01/01/2025 3,563.00p 3,575.50p 3,532.50p 3,574.00p 5,080
31/12/2024 3,563.00p 3,575.50p 3,532.50p 3,574.00p 5,080
30/12/2024 3,569.00p 3,589.00p 3,557.50p 3,589.00p 9,124
27/12/2024 3,596.50p 3,607.00p 3,577.50p 3,607.00p 4,502
26/12/2024 3,615.00p 3,634.00p 3,602.50p 3,613.00p 2,909
25/12/2024 3,615.00p 3,634.00p 3,602.50p 3,613.00p 2,909
24/12/2024 3,615.00p 3,634.00p 3,602.50p 3,613.00p 2,909
23/12/2024 3,616.00p 3,628.00p 3,602.00p 3,628.00p 22,339
20/12/2024 3,577.00p 3,610.00p 3,577.00p 3,610.00p 37,515
19/12/2024 3,579.50p 3,594.00p 3,571.50p 3,589.00p 17,508
18/12/2024 3,648.00p 3,648.50p 3,621.50p 3,621.50p 7,020
17/12/2024 3,636.00p 3,641.00p 3,606.00p 3,606.00p 5,005
16/12/2024 3,693.50p 3,695.50p 3,689.00p 3,689.00p 8,271
13/12/2024 3,695.50p 3,700.50p 3,681.00p 3,681.00p 23,002
12/12/2024 3,690.50p 3,690.50p 3,662.50p 3,662.50p 16,879
11/12/2024 3,639.00p 3,668.50p 3,639.00p 3,661.00p 7,981
10/12/2024 3,645.50p 3,661.23p 3,645.50p 3,657.00p 6,266
09/12/2024 3,658.00p 3,670.00p 3,654.50p 3,670.00p 10,445
06/12/2024 3,648.50p 3,675.00p 3,648.50p 3,675.00p 13,863
05/12/2024 3,671.50p 3,680.84p 3,663.00p 3,673.00p 4,892
04/12/2024 3,669.50p 3,672.35p 3,666.00p 3,666.00p 10,631
03/12/2024 3,670.50p 3,671.50p 3,652.00p 3,652.00p 99,248
02/12/2024 3,621.50p 3,654.50p 3,621.50p 3,654.50p 214,355
29/11/2024 3,594.00p 3,619.00p 3,590.50p 3,619.00p 4,780
28/11/2024 3,613.50p 3,620.00p 3,613.00p 3,620.00p 501
27/11/2024 3,652.00p 3,652.00p 3,638.50p 3,638.50p 2,313
26/11/2024 3,681.50p 3,682.00p 3,677.50p 3,677.50p 998
25/11/2024 3,697.50p 3,708.00p 3,697.00p 3,708.00p 4,697
22/11/2024 3,683.00p 3,683.50p 3,681.50p 3,648.50p 3,991
21/11/2024 3,607.50p 3,648.50p 3,600.00p 3,648.50p 19,934
20/11/2024 3,652.50p 3,652.50p 3,608.00p 3,608.00p 26,771
19/11/2024 3,624.50p 3,658.00p 3,624.50p 3,658.00p 53,389
18/11/2024 3,611.50p 3,614.50p 3,607.00p 3,613.50p 18,260

Market data

Select a section