Market data

Select a section

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

(EMXU)
Sector: n/a
$46.44
$0.39 0.84
Last updated: 09:14:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 $48.57 $48.59 $48.37 $48.43 540
02/10/2024 $49.05 $49.09 $49.05 $49.09 1,136
01/10/2024 $49.62 $49.73 $49.10 $49.18 13,419
30/09/2024 $49.89 $49.89 $49.59 $49.59 657
27/09/2024 $50.85 $50.85 $50.52 $50.80 1,849
26/09/2024 $50.44 $50.81 $50.44 $50.74 1,200
25/09/2024 $50.13 $50.21 $50.07 $50.13 428,806
24/09/2024 $49.69 $50.10 $49.69 $50.03 1,045
23/09/2024 $49.30 $49.57 $47.66 $49.50 0
20/09/2024 $49.30 $49.30 $49.03 $49.03 2,753
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

Market data

Select a section