Market data

Select a section

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

(EMXU)
Sector: n/a
$49.02
$0.62 1.28
Last updated: 14:36:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $49.11 $49.11 $48.95 $48.40 360
18/09/2024 $48.51 $48.56 $48.41 $48.40 6,207
17/09/2024 $48.46 $48.59 $48.46 $48.50 3,101
16/09/2024 $47.99 $48.35 $48.12 $48.17 0
13/09/2024 $47.99 $48.13 $47.99 $47.54 180
12/09/2024 $47.59 $47.65 $47.47 $46.85 1,765
11/09/2024 $46.83 $47.14 $46.83 $47.03 43,539
10/09/2024 $47.06 $47.18 $46.43 $47.03 0
09/09/2024 $47.06 $47.14 $47.06 $47.14 12
06/09/2024 $47.31 $47.31 $46.92 $46.92 540
05/09/2024 $47.55 $47.63 $47.41 $47.41 791
04/09/2024 $47.83 $47.61 $46.86 $47.47 0
03/09/2024 $47.83 $48.31 $46.77 $47.51 0
02/09/2024 $47.83 $48.05 $47.83 $47.98 8,975
30/08/2024 $48.08 $48.12 $47.91 $47.91 6,691
29/08/2024 $48.06 $48.06 $47.93 $47.98 501
28/08/2024 $47.85 $47.94 $47.77 $47.81 263
27/08/2024 $47.86 $47.95 $47.81 $47.88 513
26/08/2024 $47.75 $47.75 $47.55 $47.54 1,040
23/08/2024 $47.75 $47.75 $47.55 $47.54 1,040
22/08/2024 $47.75 $47.75 $47.55 $47.54 1,040
21/08/2024 $47.63 $47.75 $47.63 $47.75 180
20/08/2024 $47.78 $47.86 $47.59 $47.59 2,384
19/08/2024 $47.68 $47.84 $47.68 $47.37 180
16/08/2024 $46.75 $47.48 $47.11 $47.37 0
15/08/2024 $46.75 $47.11 $46.75 $47.10 760
14/08/2024 $46.65 $46.68 $46.65 $46.67 2,178
13/08/2024 $45.50 $46.44 $46.38 $46.44 22,424
12/08/2024 $45.50 $46.41 $46.08 $46.28 0
09/08/2024 $45.50 $46.28 $45.68 $46.08 0
08/08/2024 $45.50 $45.68 $45.21 $45.67 572
07/08/2024 $45.49 $45.59 $45.49 $45.51 340
06/08/2024 $44.11 $44.78 $44.11 $44.51 0
05/08/2024 $44.11 $44.30 $43.45 $44.30 14,238
02/08/2024 $46.04 $46.04 $45.77 $45.77 950
01/08/2024 $47.00 $47.00 $46.66 $46.66 708
31/07/2024 $46.78 $47.03 $46.78 $47.01 820
30/07/2024 $46.52 $46.52 $46.21 $46.21 2,587
29/07/2024 $46.45 $46.48 $46.29 $46.29 443
26/07/2024 $46.31 $46.36 $46.31 $45.99 2,660
25/07/2024 $46.18 $45.99 $45.67 $45.99 150
24/07/2024 $46.18 $46.20 $46.09 $46.08 68,347
23/07/2024 $46.43 $46.52 $46.43 $46.52 1,150
22/07/2024 $47.22 $46.53 $43.83 $46.42 1,000
19/07/2024 $47.22 $46.93 $46.35 $46.43 0
18/07/2024 $47.22 $47.93 $46.30 $46.93 0
17/07/2024 $47.22 $47.22 $47.10 $47.10 1,064
16/07/2024 $47.37 $47.46 $47.37 $47.46 2,552
15/07/2024 $47.44 $47.64 $47.43 $47.46 369,232
12/07/2024 $47.24 $47.56 $47.25 $47.56 70
11/07/2024 $47.24 $47.54 $47.24 $47.26 6,005
10/07/2024 $47.09 $47.09 $46.76 $46.97 37,357
09/07/2024 $47.25 $47.25 $47.08 $47.08 252
08/07/2024 $46.84 $47.23 $46.82 $47.15 0
05/07/2024 $46.84 $47.02 $46.82 $46.82 80
04/07/2024 $46.77 $46.87 $46.77 $46.82 443
03/07/2024 $46.17 $46.66 $46.17 $46.66 1,301
02/07/2024 $45.85 $45.98 $45.85 $45.98 116
01/07/2024 $46.18 $46.18 $46.11 $46.10 340
28/06/2024 $46.22 $46.22 $46.09 $46.09 32
27/06/2024 $45.63 $45.95 $45.61 $45.81 0
26/06/2024 $45.63 $45.63 $45.61 $45.61 1,158
25/06/2024 $45.91 $45.92 $45.77 $45.77 5,302
24/06/2024 $46.00 $46.08 $45.98 $45.98 1,916
21/06/2024 $46.10 $46.01 $45.71 $45.76 0
20/06/2024 $46.10 $46.12 $45.85 $45.85 2,834
19/06/2024 $45.99 $46.03 $45.92 $45.92 398
18/06/2024 $45.73 $45.74 $45.69 $45.74 196
17/06/2024 $45.25 $45.25 $45.13 $45.22 404
14/06/2024 $44.98 $45.04 $44.87 $45.04 693
13/06/2024 $45.08 $45.08 $44.95 $44.94 190
12/06/2024 $45.28 $45.28 $44.69 $45.23 1,092
11/06/2024 $44.58 $44.77 $44.46 $44.52 0
10/06/2024 $44.58 $44.77 $44.58 $44.77 56,937
07/06/2024 $45.18 $45.22 $44.73 $44.78 56,077
06/06/2024 $44.53 $45.65 $44.29 $44.96 0
05/06/2024 $44.53 $44.73 $44.46 $44.73 718
04/06/2024 $43.96 $43.96 $43.89 $43.90 1,628
03/06/2024 $44.60 $44.99 $44.60 $44.81 4,934
31/05/2024 $45.57 $44.62 $43.99 $44.06 0
30/05/2024 $45.57 $45.05 $44.13 $44.62 0
29/05/2024 $45.57 $45.55 $44.67 $44.72 0
28/05/2024 $45.57 $45.57 $45.55 $45.55 153
27/05/2024 $45.46 $45.61 $45.46 $45.59 802
24/05/2024 $45.46 $45.61 $45.46 $45.59 802
23/05/2024 $45.61 $45.61 $45.55 $45.55 624
22/05/2024 $45.70 $45.70 $45.57 $45.64 3,397
21/05/2024 $45.53 $45.66 $45.53 $45.66 30
20/05/2024 $45.71 $45.93 $45.68 $45.90 0
17/05/2024 $45.71 $45.90 $45.74 $45.90 407
16/05/2024 $45.71 $45.74 $45.71 $45.74 190
15/05/2024 $45.29 $45.60 $45.29 $45.60 1,127
14/05/2024 $44.68 $45.17 $43.16 $45.17 0
13/05/2024 $44.68 $45.05 $44.73 $44.92 0
10/05/2024 $44.68 $44.93 $44.61 $44.72 0
09/05/2024 $44.68 $44.66 $44.40 $44.60 0
08/05/2024 $44.68 $44.68 $44.66 $44.66 900
07/05/2024 $44.27 $44.70 $44.44 $44.69 0
06/05/2024 $44.27 $44.58 $44.27 $44.58 2,388
03/05/2024 $44.27 $44.58 $44.27 $44.58 2,388
02/05/2024 $44.13 $44.14 $44.09 $44.08 670
01/05/2024 $44.11 $43.87 $43.60 $43.78 0
30/04/2024 $44.11 $44.15 $43.87 $43.87 6,648
29/04/2024 $44.24 $44.25 $44.16 $44.16 1,283
26/04/2024 $43.43 $43.81 $43.32 $43.62 0
25/04/2024 $43.43 $43.58 $43.13 $43.31 5,395
24/04/2024 $43.51 $43.51 $43.39 $43.38 483
23/04/2024 $43.30 $43.56 $43.30 $43.56 161
22/04/2024 $43.18 $43.18 $43.15 $43.15 4,627
19/04/2024 $42.73 $43.12 $42.69 $42.97 13,320
18/04/2024 $43.00 $43.16 $43.00 $43.12 446
17/04/2024 $43.09 $43.13 $42.82 $42.90 0
16/04/2024 $43.09 $43.09 $43.02 $43.02 274
15/04/2024 $44.73 $44.01 $43.81 $43.81 803
12/04/2024 $44.73 $44.73 $44.00 $44.03 0
11/04/2024 $44.73 $44.94 $44.64 $44.64 4,163
10/04/2024 $44.76 $44.89 $44.61 $44.71 3,119
09/04/2024 $45.31 $45.58 $45.27 $45.29 6,643
08/04/2024 $44.93 $45.25 $44.93 $45.11 17,971
05/04/2024 $44.67 $44.71 $44.54 $44.64 5,873
04/04/2024 $45.01 $45.21 $44.97 $44.97 71,366
03/04/2024 $44.65 $44.59 $43.16 $44.53 0
02/04/2024 $44.65 $44.73 $44.51 $44.51 1,561
01/04/2024 $44.37 $44.74 $44.39 $44.66 0
29/03/2024 $44.37 $44.74 $44.39 $44.66 0
28/03/2024 $44.37 $44.74 $44.39 $44.66 0
27/03/2024 $44.37 $44.51 $44.37 $44.51 362
26/03/2024 $44.44 $44.46 $44.39 $44.46 4,166
25/03/2024 $44.58 $44.60 $44.53 $44.53 1,788
22/03/2024 $44.45 $44.45 $44.44 $44.44 1
21/03/2024 $44.45 $44.98 $44.21 $44.73 0
20/03/2024 $44.16 $44.21 $44.16 $44.21 319,922
19/03/2024 $44.45 $44.44 $43.97 $44.18 0

Market data

Select a section