Market data

Select a section

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

(EMXU)
Sector: n/a
$43.05
$-1.26 -2.85
Last updated: 14:12:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 $44.33 $44.49 $44.28 $44.31 853
02/04/2025 $44.84 $45.02 $44.76 $45.02 3,426
01/04/2025 $44.62 $44.95 $44.52 $44.94 6,971
31/03/2025 $44.27 $44.80 $44.27 $44.60 25,161
28/03/2025 $45.35 $45.47 $44.97 $44.97 562
27/03/2025 $45.55 $45.74 $45.50 $45.74 5,397
26/03/2025 $45.69 $45.88 $45.67 $45.78 475
25/03/2025 $45.70 $45.93 $45.63 $45.90 414
24/03/2025 $45.61 $45.74 $45.57 $45.74 25,656
21/03/2025 $45.34 $45.34 $45.16 $45.31 1,642
20/03/2025 $45.50 $45.61 $45.25 $45.25 1,567
19/03/2025 $45.37 $45.37 $45.06 $45.36 201
18/03/2025 $45.39 $45.39 $45.21 $45.23 625
17/03/2025 $44.59 $45.11 $44.59 $45.09 432
14/03/2025 $44.34 $44.65 $44.34 $44.63 1,369
13/03/2025 $43.96 $44.19 $43.96 $44.15 1,836
12/03/2025 $44.13 $44.36 $44.06 $44.35 658
11/03/2025 $44.08 $44.28 $43.99 $43.99 799
10/03/2025 $44.76 $44.76 $44.08 $44.11 334
07/03/2025 $44.86 $44.86 $44.49 $44.49 5,129
06/03/2025 $44.74 $44.87 $44.54 $44.83 415
05/03/2025 $44.59 $44.59 $44.42 $44.48 729
04/03/2025 $44.00 $44.00 $43.54 $43.53 514
03/03/2025 $44.15 $44.30 $44.02 $44.28 2,837
28/02/2025 $43.89 $44.22 $43.89 $43.95 3,627
27/02/2025 $45.03 $45.12 $44.98 $44.98 415
26/02/2025 $45.50 $45.50 $45.23 $45.46 733
25/02/2025 $45.09 $45.17 $45.04 $45.04 640
24/02/2025 $45.60 $45.62 $45.20 $45.31 850
21/02/2025 $45.84 $45.84 $45.66 $45.66 1,065
20/02/2025 $45.85 $45.85 $45.61 $45.71 780
19/02/2025 $46.08 $46.08 $45.57 $45.57 94
18/02/2025 $45.72 $45.80 $45.57 $45.78 189
17/02/2025 $45.79 $45.79 $45.34 $45.67 1,885
14/02/2025 $45.26 $45.63 $45.26 $45.54 508
13/02/2025 $45.36 $45.56 $45.32 $45.56 249
12/02/2025 $45.09 $45.46 $45.05 $45.04 408
11/02/2025 $45.09 $45.38 $45.09 $45.38 2,832
10/02/2025 $45.26 $45.52 $45.26 $45.40 209
07/02/2025 $45.52 $45.77 $45.29 $45.29 579
06/02/2025 $45.33 $45.57 $45.32 $45.52 509
05/02/2025 $45.39 $45.57 $45.38 $45.52 1,210
04/02/2025 $45.13 $45.56 $45.13 $45.10 423
03/02/2025 $44.50 $45.10 $44.37 $45.10 128,783
31/01/2025 $45.31 $45.43 $45.31 $45.43 4
30/01/2025 $45.14 $45.36 $45.14 $45.36 4
29/01/2025 $45.02 $45.02 $44.78 $44.81 2,777
28/01/2025 $44.37 $44.66 $44.37 $44.53 851
27/01/2025 $44.33 $44.58 $44.16 $44.38 6,695
24/01/2025 $45.43 $45.49 $45.27 $45.43 661
23/01/2025 $45.08 $45.28 $45.08 $45.21 611
22/01/2025 $45.14 $45.30 $45.14 $45.19 2,566
21/01/2025 $44.99 $45.04 $44.76 $45.03 1,230
20/01/2025 $45.21 $45.31 $44.60 $45.18 676
17/01/2025 $44.78 $44.97 $44.63 $44.83 2,671
16/01/2025 $44.95 $44.95 $44.66 $44.71 512
15/01/2025 $44.25 $44.75 $44.25 $44.71 252
14/01/2025 $44.24 $44.28 $44.15 $44.15 1,052
13/01/2025 $44.28 $44.28 $43.76 $43.92 2,927
10/01/2025 $44.93 $44.93 $44.30 $44.32 3,245
09/01/2025 $44.86 $45.02 $44.86 $44.87 564
08/01/2025 $45.25 $45.25 $44.92 $44.96 604
07/01/2025 $45.34 $45.75 $45.34 $45.47 49,448
06/01/2025 $45.24 $45.67 $45.24 $45.60 8,035
03/01/2025 $44.97 $45.22 $44.97 $45.20 1,244
02/01/2025 $45.13 $45.13 $44.95 $45.02 4,461
01/01/2025 $44.83 $44.85 $44.59 $44.83 0
31/12/2024 $44.83 $44.85 $44.59 $44.83 0
30/12/2024 $44.83 $44.90 $44.64 $44.67 3,004
27/12/2024 $45.45 $45.45 $45.00 $45.08 2,581
26/12/2024 $45.43 $45.39 $45.18 $45.25 0
25/12/2024 $45.43 $45.39 $45.18 $45.25 0
24/12/2024 $45.43 $45.39 $45.18 $45.25 0
23/12/2024 $45.43 $45.47 $45.09 $45.18 7,367
20/12/2024 $44.98 $45.37 $44.77 $45.37 37,730
19/12/2024 $45.52 $45.52 $45.01 $45.27 305,300
18/12/2024 $46.27 $46.37 $46.08 $46.08 4,610
17/12/2024 $46.00 $46.11 $46.00 $46.11 1
16/12/2024 $46.75 $46.77 $46.52 $46.61 2,145
13/12/2024 $46.27 $46.75 $46.27 $46.57 1,897
12/12/2024 $46.71 $46.93 $46.56 $46.58 2,142
11/12/2024 $46.63 $46.77 $46.49 $46.71 43,528
10/12/2024 $46.57 $46.57 $46.35 $46.46 1,884
09/12/2024 $46.54 $46.80 $46.54 $46.73 1,252
06/12/2024 $46.85 $46.96 $46.66 $46.66 721
05/12/2024 $46.66 $46.86 $46.44 $46.86 100,652
04/12/2024 $46.36 $46.51 $46.33 $46.51 226
03/12/2024 $46.46 $46.57 $45.93 $46.19 1,493
02/12/2024 $46.08 $46.13 $45.86 $46.04 15,720
29/11/2024 $45.61 $45.88 $45.51 $45.88 2,992
28/11/2024 $46.16 $46.16 $45.72 $45.74 472
27/11/2024 $46.31 $46.36 $45.93 $45.92 4,101
26/11/2024 $46.04 $46.26 $45.96 $46.15 164,824
25/11/2024 $46.56 $46.56 $46.23 $46.26 1,917
22/11/2024 $46.22 $46.22 $45.97 $45.79 532
21/11/2024 $45.64 $45.87 $45.52 $45.79 108,010
20/11/2024 $46.40 $46.40 $45.78 $45.79 23,982
19/11/2024 $45.77 $46.26 $45.77 $46.25 44,129
18/11/2024 $45.59 $45.76 $45.53 $45.76 1,493
15/11/2024 $45.64 $45.64 $45.38 $45.67 352
14/11/2024 $45.80 $45.73 $45.36 $45.67 0
13/11/2024 $45.80 $45.80 $45.50 $45.81 848
12/11/2024 $45.78 $45.82 $45.71 $45.81 2,774
11/11/2024 $46.58 $46.58 $46.34 $46.34 3,687
08/11/2024 $47.04 $47.04 $46.72 $46.72 131
07/11/2024 $47.03 $47.54 $46.87 $47.35 0
06/11/2024 $47.03 $47.33 $46.53 $46.87 550
05/11/2024 $47.03 $47.39 $47.02 $47.31 0
04/11/2024 $47.03 $47.14 $47.03 $47.04 550
01/11/2024 $46.92 $47.74 $44.90 $46.95 0
31/10/2024 $46.92 $46.92 $46.61 $46.61 349
30/10/2024 $47.14 $47.35 $47.00 $47.44 111,428
29/10/2024 $47.56 $47.44 $47.23 $47.44 155,539
28/10/2024 $47.56 $47.75 $47.49 $47.58 0
25/10/2024 $47.56 $47.59 $47.38 $47.54 18,467
24/10/2024 $47.68 $47.74 $44.30 $47.48 21,098
23/10/2024 $47.76 $47.76 $47.48 $47.48 2,761
22/10/2024 $48.05 $48.05 $47.87 $47.87 180
21/10/2024 $48.39 $48.39 $48.14 $48.14 4,125
18/10/2024 $48.73 $48.76 $48.60 $48.61 2,012
17/10/2024 $48.38 $48.44 $48.36 $48.38 772
16/10/2024 $48.02 $48.43 $48.02 $48.42 4,937
15/10/2024 $48.38 $48.41 $48.15 $48.15 1,080
14/10/2024 $48.49 $48.49 $48.38 $48.49 5,369
11/10/2024 $48.35 $48.43 $48.27 $48.43 12,023
10/10/2024 $48.21 $48.22 $48.14 $48.19 30,853
09/10/2024 $48.61 $48.61 $48.39 $48.53 2,634
08/10/2024 $48.29 $48.59 $48.29 $48.53 5,878
07/10/2024 $48.41 $48.41 $48.22 $48.27 1,585
04/10/2024 $48.43 $48.49 $48.28 $48.28 4,147

Market data

Select a section