Market data

Select a section

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

(EMXG)
Sector: n/a
3,681.25p
9.25p 0.25
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 3,596.00p 3,599.00p 3,572.50p 3,603.00p 28,263
14/11/2024 3,599.50p 3,603.00p 3,585.00p 3,603.00p 61,746
13/11/2024 3,592.50p 3,594.00p 3,592.00p 3,592.00p 14,149
12/11/2024 3,571.00p 3,593.00p 3,571.00p 3,589.50p 8,131
11/11/2024 3,623.50p 3,623.50p 3,599.50p 3,614.00p 6,888
08/11/2024 3,633.50p 3,635.00p 3,617.70p 3,630.00p 4,277
07/11/2024 3,657.00p 3,657.00p 3,646.62p 3,648.00p 10,735
06/11/2024 3,651.50p 3,655.00p 3,640.00p 3,640.00p 16,034
05/11/2024 3,632.00p 3,644.00p 3,632.00p 3,641.00p 15,133
04/11/2024 3,621.50p 3,647.00p 3,608.00p 3,647.00p 9,524
01/11/2024 3,638.00p 3,642.00p 3,628.50p 3,641.00p 7,323
31/10/2024 3,616.00p 3,619.50p 3,614.87p 3,619.50p 3,500
30/10/2024 3,639.50p 3,642.50p 3,617.00p 3,629.00p 7,537
29/10/2024 3,662.50p 3,663.00p 3,626.00p 3,626.00p 1,127
28/10/2024 3,665.50p 3,686.00p 3,663.72p 3,686.00p 2,708
25/10/2024 3,666.00p 3,670.50p 3,647.00p 3,670.50p 110,774
24/10/2024 3,683.00p 3,685.00p 3,651.00p 3,688.00p 34,365
23/10/2024 3,677.50p 3,688.00p 3,668.50p 3,688.00p 8,407
22/10/2024 3,697.50p 3,704.00p 3,674.50p 3,674.50p 2,309
21/10/2024 3,703.00p 3,718.00p 3,694.00p 3,694.00p 9,501
18/10/2024 3,733.50p 3,744.50p 3,721.50p 3,721.50p 10,296
17/10/2024 3,723.50p 3,741.00p 3,712.00p 3,741.00p 10,480
16/10/2024 3,709.00p 3,733.00p 3,706.00p 3,733.00p 15,389
15/10/2024 3,705.00p 3,705.00p 3,686.50p 3,686.50p 11,026
14/10/2024 3,716.50p 3,719.00p 3,711.50p 3,714.50p 16,977
11/10/2024 3,698.00p 3,706.50p 3,695.00p 3,706.50p 28,992
10/10/2024 3,686.50p 3,700.00p 3,686.00p 3,700.00p 35,719
09/10/2024 3,698.50p 3,728.00p 3,698.50p 3,728.00p 20,658
08/10/2024 3,693.50p 3,715.00p 3,691.00p 3,715.00p 20,953
07/10/2024 3,705.00p 3,705.00p 3,686.50p 3,698.50p 5,088
04/10/2024 3,694.00p 3,694.00p 3,678.50p 3,692.00p 11,206
03/10/2024 3,710.00p 3,710.00p 3,690.00p 3,709.00p 15,665
02/10/2024 3,706.00p 3,706.00p 3,678.00p 3,678.00p 5,776
01/10/2024 3,710.50p 3,727.00p 3,698.71p 3,723.00p 54,652
30/09/2024 3,737.00p 3,737.00p 3,687.00p 3,687.00p 90,087
27/09/2024 3,770.50p 3,790.00p 3,770.50p 3,790.00p 1,963
26/09/2024 3,778.00p 3,807.00p 3,773.75p 3,783.00p 2,897
25/09/2024 3,754.00p 3,758.00p 3,744.00p 3,744.00p 2,563
24/09/2024 3,721.50p 3,751.00p 3,721.50p 3,751.00p 257
23/09/2024 3,710.50p 3,722.00p 3,710.50p 3,722.00p 148
20/09/2024 3,702.00p 3,703.00p 3,690.50p 3,690.50p 1,066
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

Market data

Select a section