Market data

Select a section

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

(EMXG)
Sector: n/a
3,700.50p
47.50p 1.30
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,667.00p 3,737.75p 3,625.50p 3,653.00p 0
18/09/2024 3,667.00p 3,667.50p 3,653.00p 3,653.00p 4,187
17/09/2024 3,673.00p 3,690.00p 3,673.00p 3,690.00p 6,329
16/09/2024 3,659.00p 3,659.00p 3,648.93p 3,649.50p 3,881
13/09/2024 3,650.00p 3,675.00p 3,650.00p 3,634.00p 5,983
12/09/2024 3,649.00p 3,650.00p 3,634.00p 3,634.00p 8,703
11/09/2024 3,600.00p 3,605.50p 3,595.35p 3,604.00p 22,466
10/09/2024 3,602.00p 3,603.00p 3,581.00p 3,581.00p 4,311
09/09/2024 3,601.50p 3,602.00p 3,592.00p 3,592.00p 3,123
06/09/2024 3,594.50p 3,607.00p 3,566.00p 3,572.00p 7,492
05/09/2024 3,622.00p 3,622.00p 3,616.00p 3,616.00p 1,377
04/09/2024 3,620.00p 3,620.00p 3,620.00p 3,620.00p 440
03/09/2024 3,613.00p 3,613.00p 3,613.00p 3,613.00p 616
02/09/2024 3,643.50p 3,667.00p 3,643.50p 3,658.50p 4,974
30/08/2024 3,654.00p 3,658.50p 3,652.00p 3,658.50p 9,505
29/08/2024 3,644.00p 3,646.50p 3,642.00p 3,642.00p 149
28/08/2024 3,633.50p 3,634.50p 3,630.50p 3,634.50p 1,914
27/08/2024 3,620.50p 3,620.50p 3,620.50p 3,620.50p 56
26/08/2024 3,642.00p 3,645.00p 3,617.50p 3,617.50p 4,050
23/08/2024 3,642.00p 3,645.00p 3,617.50p 3,617.50p 4,050
22/08/2024 3,642.00p 3,645.00p 3,617.50p 3,617.50p 4,050
21/08/2024 3,651.50p 3,658.50p 3,637.00p 3,637.00p 99,458
20/08/2024 3,676.00p 3,676.00p 3,649.48p 3,654.75p 193,984
19/08/2024 3,678.00p 3,693.00p 3,678.00p 3,676.00p 1,016,998
16/08/2024 3,684.50p 3,684.50p 3,674.44p 3,676.00p 1,586
15/08/2024 3,637.00p 3,672.50p 3,637.00p 3,672.50p 5,758
14/08/2024 3,641.00p 3,652.00p 3,640.00p 3,652.00p 1,490
13/08/2024 3,617.50p 3,621.50p 3,617.50p 3,621.50p 863
12/08/2024 3,630.00p 3,630.00p 3,630.00p 3,630.00p 122
09/08/2024 3,625.00p 3,625.00p 3,607.82p 3,617.00p 6,501
08/08/2024 3,589.00p 3,599.00p 3,585.00p 3,599.00p 11,990
07/08/2024 3,568.50p 3,585.50p 3,568.50p 3,585.50p 2,349
06/08/2024 3,505.50p 3,514.00p 3,505.50p 3,514.00p 447
05/08/2024 3,440.00p 3,476.00p 3,405.00p 3,476.00p 12,499
02/08/2024 3,618.50p 3,620.50p 3,569.50p 3,577.00p 2,267
01/08/2024 3,663.00p 3,663.50p 3,642.00p 3,642.00p 5,296
31/07/2024 3,648.00p 3,666.00p 3,646.00p 3,666.00p 2,548
30/07/2024 3,618.50p 3,618.50p 3,603.75p 3,603.75p 4,127
29/07/2024 3,626.00p 3,626.00p 3,599.00p 3,599.00p 1,757
26/07/2024 3,615.00p 3,615.00p 3,601.00p 3,582.00p 1,962
25/07/2024 3,582.00p 3,582.00p 3,574.06p 3,582.00p 1,293
24/07/2024 3,577.00p 3,583.00p 3,577.00p 3,579.00p 4,526
23/07/2024 3,600.00p 3,602.50p 3,590.50p 3,602.50p 7,806
22/07/2024 3,596.00p 3,596.00p 3,596.00p 3,596.00p 137
19/07/2024 3,602.50p 3,602.50p 3,579.00p 3,579.00p 2,411
18/07/2024 3,620.50p 3,620.50p 3,620.50p 3,620.50p 86
17/07/2024 3,627.00p 3,629.00p 3,615.00p 3,629.00p 11,746
16/07/2024 3,647.00p 3,663.49p 3,647.00p 3,647.00p 1,596
15/07/2024 3,652.50p 3,664.00p 3,645.00p 3,664.00p 18,218
12/07/2024 3,653.00p 3,680.00p 3,652.00p 3,680.00p 1,787
11/07/2024 3,673.00p 3,673.00p 3,644.00p 3,644.00p 3,565
10/07/2024 3,679.00p 3,679.05p 3,647.00p 3,647.00p 39,256
09/07/2024 3,682.50p 3,689.00p 3,677.00p 3,689.00p 5,438
08/07/2024 3,665.50p 3,691.00p 3,665.50p 3,691.00p 413
05/07/2024 3,657.50p 3,659.00p 3,652.00p 3,659.00p 2,602
04/07/2024 3,667.50p 3,667.50p 3,661.00p 3,661.00p 6,929
03/07/2024 3,648.50p 3,648.50p 3,641.50p 3,648.00p 4,803
02/07/2024 3,632.50p 3,637.00p 3,624.00p 3,637.00p 417
01/07/2024 3,650.00p 3,657.00p 3,646.63p 3,657.00p 3,550
28/06/2024 3,655.50p 3,655.50p 3,639.00p 3,639.00p 73,829
27/06/2024 3,611.00p 3,611.00p 3,611.00p 3,611.00p 70
26/06/2024 3,619.50p 3,624.00p 3,598.00p 3,598.00p 4,143
25/06/2024 3,609.50p 3,622.00p 3,587.50p 3,587.50p 9,850
24/06/2024 3,620.00p 3,633.00p 3,604.00p 3,604.00p 5,756
21/06/2024 3,628.50p 3,635.00p 3,624.25p 3,624.25p 195
20/06/2024 3,627.00p 3,627.00p 3,614.00p 3,614.00p 4,831
19/06/2024 3,613.50p 3,620.50p 3,613.50p 3,620.00p 16,348
18/06/2024 3,599.00p 3,612.00p 3,599.00p 3,612.00p 6,902
17/06/2024 3,567.00p 3,568.00p 3,545.00p 3,545.00p 2,152
14/06/2024 3,532.00p 3,563.00p 3,532.00p 3,563.00p 11,083
13/06/2024 3,522.00p 3,528.00p 3,521.50p 3,528.00p 4,416
12/06/2024 3,516.50p 3,528.50p 3,516.50p 3,528.50p 3,902
11/06/2024 3,492.50p 3,519.00p 3,492.50p 3,519.00p 3,739
10/06/2024 3,507.00p 3,531.00p 3,507.00p 3,531.00p 10,568
07/06/2024 3,532.50p 3,544.50p 3,522.50p 3,527.00p 14,678
06/06/2024 3,524.00p 3,524.00p 3,524.00p 3,524.00p 784
05/06/2024 3,482.00p 3,504.00p 3,482.00p 3,504.00p 9,877
04/06/2024 3,437.50p 3,444.00p 3,430.00p 3,444.00p 12,499
03/06/2024 3,533.00p 3,535.00p 3,502.98p 3,508.00p 10,674
31/05/2024 3,482.50p 3,482.50p 3,468.50p 3,471.00p 15,543
30/05/2024 3,497.00p 3,497.00p 3,497.00p 3,497.00p 42
29/05/2024 3,532.00p 3,532.00p 3,532.00p 3,532.00p 426
28/05/2024 3,567.00p 3,567.50p 3,548.00p 3,548.00p 360
27/05/2024 3,587.00p 3,591.00p 3,585.00p 3,591.00p 1,483
24/05/2024 3,587.00p 3,591.00p 3,585.00p 3,591.00p 1,483
23/05/2024 3,600.50p 3,600.50p 3,587.50p 3,593.00p 8,851
22/05/2024 3,577.50p 3,584.50p 3,572.00p 3,572.00p 6,979
21/05/2024 3,582.50p 3,601.00p 3,582.50p 3,601.00p 8,826
20/05/2024 3,610.50p 3,628.00p 3,610.50p 3,628.00p 343
17/05/2024 3,603.50p 3,603.50p 3,603.50p 3,603.50p 266
16/05/2024 3,607.50p 3,625.00p 3,607.50p 3,625.00p 894
15/05/2024 3,589.50p 3,614.00p 3,589.50p 3,614.00p 3,965
14/05/2024 3,590.00p 3,590.00p 3,590.00p 3,590.00p 572
13/05/2024 3,587.50p 3,587.50p 3,587.50p 3,587.50p 744
10/05/2024 3,590.00p 3,590.00p 3,571.50p 3,571.50p 1,610
09/05/2024 3,575.00p 3,575.50p 3,572.00p 3,572.00p 1,971
08/05/2024 3,582.00p 3,582.00p 3,566.00p 3,566.00p 7,637
07/05/2024 3,568.00p 3,568.00p 3,568.00p 3,568.00p 4,036
06/05/2024 3,526.00p 3,560.50p 3,526.00p 3,560.50p 1,047
03/05/2024 3,526.00p 3,560.50p 3,522.00p 3,560.50p 2,974
02/05/2024 3,525.00p 3,525.00p 3,525.00p 3,525.00p 3,141
01/05/2024 3,511.00p 3,511.00p 3,505.27p 3,511.00p 3,801
30/04/2024 3,509.50p 3,514.00p 3,507.50p 3,514.00p 14,153
29/04/2024 3,530.50p 3,534.00p 3,517.50p 3,524.00p 8,609
26/04/2024 3,469.00p 3,509.75p 3,457.00p 3,499.75p 0
25/04/2024 3,469.00p 3,469.50p 3,447.68p 3,457.00p 3,174
24/04/2024 3,512.50p 3,513.00p 3,496.00p 3,507.00p 5,422
23/04/2024 3,502.00p 3,512.50p 3,502.00p 3,512.50p 8,520
22/04/2024 3,497.00p 3,512.00p 3,497.00p 3,512.00p 12,883
19/04/2024 3,461.00p 3,476.50p 3,446.00p 3,446.00p 8,086
18/04/2024 3,456.50p 3,471.00p 3,449.50p 3,471.00p 957
17/04/2024 3,433.00p 3,433.00p 3,433.00p 3,433.00p 56
16/04/2024 3,440.00p 3,440.00p 3,440.00p 3,440.00p 612
15/04/2024 3,525.00p 3,525.00p 3,509.00p 3,509.00p 968
12/04/2024 3,528.00p 3,528.00p 3,528.00p 3,528.00p 653
11/04/2024 3,569.50p 3,574.00p 3,551.00p 3,551.00p 2,161
10/04/2024 3,556.00p 3,567.00p 3,554.50p 3,559.50p 4,592
09/04/2024 3,572.00p 3,586.50p 3,572.00p 3,577.50p 3,136
08/04/2024 3,562.00p 3,573.00p 3,562.00p 3,573.00p 2,245
05/04/2024 3,533.50p 3,541.50p 3,533.50p 3,541.50p 1,890
04/04/2024 3,550.50p 3,558.50p 3,550.50p 3,558.50p 853
03/04/2024 3,514.50p 3,532.00p 3,514.50p 3,532.00p 2,074
02/04/2024 3,556.00p 3,556.00p 3,546.00p 3,546.00p 881
01/04/2024 3,538.50p 3,545.00p 3,533.00p 3,533.00p 7,086
29/03/2024 3,538.50p 3,545.00p 3,533.00p 3,533.00p 7,086
28/03/2024 3,538.50p 3,545.00p 3,533.00p 3,533.00p 7,086
27/03/2024 3,527.50p 3,536.50p 3,527.50p 3,536.50p 2,410
26/03/2024 3,514.50p 3,531.00p 3,514.50p 3,531.00p 1,606
25/03/2024 3,525.50p 3,530.50p 3,525.50p 3,527.00p 11,670
22/03/2024 3,523.50p 3,532.50p 3,523.50p 3,532.50p 733
21/03/2024 3,517.00p 3,539.50p 3,517.00p 3,539.50p 3,701
20/03/2024 3,479.50p 3,483.00p 3,468.00p 3,468.00p 21,491
19/03/2024 3,469.50p 3,483.00p 3,469.50p 3,483.00p 2,186

Market data

Select a section