Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF D

(MSDG)
Sector: n/a
3,977.50p
18.75p 0.47
Last updated: 16:59:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,988.00p 3,994.25p 3,965.00p 3,977.50p 0
20/02/2025 3,988.00p 3,980.00p 3,941.25p 3,958.75p 0
19/02/2025 3,988.00p 3,988.00p 3,968.50p 3,968.50p 35
18/02/2025 3,986.50p 3,986.50p 3,974.00p 3,979.00p 1,946
17/02/2025 3,978.00p 3,981.00p 3,972.25p 3,972.25p 82
14/02/2025 3,958.50p 3,982.25p 3,961.25p 3,971.50p 0
13/02/2025 3,958.50p 3,964.50p 3,958.50p 3,964.50p 53
12/02/2025 3,978.50p 3,978.50p 3,972.25p 3,972.25p 1
11/02/2025 3,981.50p 3,984.50p 3,966.50p 3,977.50p 2,230
10/02/2025 3,977.50p 3,991.50p 3,977.50p 3,991.50p 1
07/02/2025 3,992.00p 3,992.00p 3,957.75p 3,957.75p 2,671
06/02/2025 3,903.00p 4,044.00p 3,867.00p 3,893.50p 0
05/02/2025 3,903.00p 3,919.00p 3,826.50p 3,893.50p 0
04/02/2025 3,903.00p 3,919.00p 3,903.00p 3,884.25p 4
03/02/2025 3,944.00p 3,884.25p 3,867.50p 3,884.25p 0
31/01/2025 3,944.00p 3,944.00p 3,929.25p 3,929.25p 1
30/01/2025 3,960.00p 3,960.00p 3,910.00p 3,935.25p 4
29/01/2025 3,965.00p 3,921.75p 3,848.50p 3,848.50p 0
28/01/2025 3,965.00p 3,874.50p 3,841.25p 3,848.50p 0
27/01/2025 3,965.00p 3,940.25p 3,818.00p 3,847.50p 0
24/01/2025 3,965.00p 3,974.00p 3,932.75p 3,940.25p 0
23/01/2025 3,965.00p 3,980.50p 3,945.50p 3,956.75p 0
22/01/2025 3,965.00p 3,982.25p 3,964.25p 3,980.50p 0
21/01/2025 3,965.00p 3,988.00p 3,956.25p 3,964.25p 0
20/01/2025 3,965.00p 4,003.75p 3,910.50p 3,974.00p 0
17/01/2025 3,965.00p 3,979.25p 3,927.00p 3,972.75p 0
16/01/2025 3,965.00p 3,965.00p 3,927.00p 3,919.25p 119
15/01/2025 3,872.00p 3,944.00p 3,859.75p 3,919.25p 0
14/01/2025 3,872.00p 3,910.75p 3,847.50p 3,876.50p 0
13/01/2025 3,872.00p 3,872.00p 3,847.50p 3,847.50p 1
10/01/2025 3,908.50p 3,940.00p 3,842.75p 3,876.50p 0
09/01/2025 3,908.50p 3,908.50p 3,904.00p 3,904.00p 1
08/01/2025 3,877.00p 3,879.00p 3,877.00p 3,879.00p 170
07/01/2025 3,887.50p 3,887.50p 3,883.75p 3,883.75p 1,198
06/01/2025 3,839.50p 3,931.75p 3,878.00p 3,910.25p 0
03/01/2025 3,839.50p 3,889.00p 3,863.75p 3,878.00p 0
02/01/2025 3,839.50p 3,863.75p 3,840.50p 3,863.75p 1
01/01/2025 3,839.50p 3,829.00p 3,805.75p 3,823.75p 0
31/12/2024 3,839.50p 3,829.00p 3,805.75p 3,823.75p 0
30/12/2024 3,839.50p 3,847.00p 3,829.00p 3,829.00p 3,421
27/12/2024 3,857.50p 3,860.00p 3,856.50p 3,856.50p 236
26/12/2024 3,874.50p 3,888.50p 3,874.00p 3,881.75p 0
25/12/2024 3,874.50p 3,888.50p 3,874.00p 3,881.75p 0
24/12/2024 3,874.50p 3,888.50p 3,874.00p 3,881.75p 0
23/12/2024 3,874.50p 3,874.50p 3,874.00p 3,874.00p 2,060
20/12/2024 3,846.50p 3,862.25p 3,820.00p 3,862.25p 11,868
19/12/2024 3,902.00p 3,862.00p 3,824.00p 3,854.00p 0
18/12/2024 3,902.00p 3,902.00p 3,883.00p 3,883.00p 3,332
17/12/2024 3,885.00p 3,885.00p 3,879.25p 3,879.25p 3,189
16/12/2024 3,941.00p 3,942.50p 3,916.00p 3,916.00p 315
13/12/2024 3,931.50p 3,950.25p 3,930.25p 3,939.75p 0
12/12/2024 3,931.50p 3,931.50p 3,931.50p 3,931.50p 1
11/12/2024 3,898.00p 3,941.00p 3,900.00p 3,926.25p 0
10/12/2024 3,898.00p 3,909.00p 3,898.00p 3,909.00p 170
09/12/2024 4,000.50p 4,046.00p 4,000.50p 4,033.50p 174
06/12/2024 3,906.00p 3,974.75p 3,955.75p 3,958.00p 0
05/12/2024 3,906.00p 3,976.75p 3,945.25p 3,967.25p 0
04/12/2024 3,906.00p 4,019.75p 3,888.25p 3,954.75p 0
03/12/2024 3,906.00p 3,975.25p 3,911.25p 3,945.50p 0
02/12/2024 3,906.00p 3,944.50p 3,926.00p 3,944.50p 0
29/11/2024 3,906.00p 3,904.00p 3,864.75p 3,903.75p 0
28/11/2024 3,906.00p 3,906.00p 3,891.00p 3,891.00p 3
27/11/2024 3,961.00p 3,980.25p 3,918.00p 3,921.00p 0
26/11/2024 3,961.00p 3,978.25p 3,945.75p 3,962.50p 0
25/11/2024 3,961.00p 3,982.00p 3,955.50p 3,963.75p 0
22/11/2024 3,961.00p 3,996.00p 3,951.50p 3,951.50p 0
21/11/2024 3,961.00p 3,953.25p 3,913.75p 3,951.50p 0
20/11/2024 3,961.00p 3,964.75p 3,929.25p 3,941.25p 0
19/11/2024 3,961.00p 3,961.00p 3,954.50p 3,954.50p 180
18/11/2024 3,940.00p 3,949.75p 3,940.00p 3,949.75p 180
15/11/2024 3,930.50p 3,932.00p 3,927.75p 3,910.25p 11,096
14/11/2024 3,932.50p 3,910.25p 3,892.50p 3,910.25p 0
13/11/2024 3,932.50p 3,958.50p 3,913.50p 3,920.00p 0
12/11/2024 3,932.50p 3,932.50p 3,925.50p 3,925.50p 33
11/11/2024 3,909.00p 3,983.75p 3,944.75p 3,949.75p 0
08/11/2024 3,909.00p 4,037.75p 3,959.00p 3,965.25p 0
07/11/2024 3,909.00p 4,049.25p 3,984.00p 4,037.75p 0
06/11/2024 3,909.00p 4,021.25p 3,960.50p 3,984.00p 0
05/11/2024 3,909.00p 4,013.75p 3,973.00p 3,997.25p 0
04/11/2024 3,909.00p 3,981.25p 3,936.75p 3,973.00p 0
01/11/2024 3,909.00p 3,973.75p 3,922.25p 3,936.75p 0
31/10/2024 3,909.00p 3,932.25p 3,909.00p 3,932.25p 180
30/10/2024 3,997.50p 3,987.00p 3,936.75p 3,942.50p 0
29/10/2024 3,997.50p 3,997.50p 3,987.00p 3,987.00p 1
28/10/2024 4,015.50p 4,015.50p 4,012.50p 4,012.50p 180
25/10/2024 3,980.00p 4,016.25p 3,979.00p 4,004.25p 0
24/10/2024 3,980.00p 3,981.25p 3,980.00p 4,005.00p 170
23/10/2024 4,018.00p 4,038.50p 4,001.50p 4,005.00p 0
22/10/2024 4,018.00p 4,021.50p 3,984.50p 3,989.25p 0
21/10/2024 4,018.00p 4,038.50p 3,983.00p 3,989.25p 0
18/10/2024 4,018.00p 4,053.75p 3,997.50p 4,038.50p 0
17/10/2024 4,018.00p 4,018.00p 3,997.50p 3,997.50p 180
16/10/2024 4,005.50p 4,032.75p 3,979.00p 4,025.25p 0
15/10/2024 4,005.50p 4,021.50p 3,979.00p 3,979.00p 170
14/10/2024 4,079.75p 4,085.25p 4,040.50p 4,062.75p 0
11/10/2024 4,055.50p 4,089.00p 4,025.25p 4,079.75p 0
10/10/2024 4,055.50p 4,117.75p 4,006.75p 4,068.50p 0
09/10/2024 4,055.50p 4,056.75p 4,053.00p 4,056.75p 0
08/10/2024 4,055.50p 4,066.00p 4,047.00p 4,066.00p 369
07/10/2024 4,178.50p 4,178.50p 4,156.00p 4,156.00p 200
04/10/2024 4,112.50p 4,112.50p 4,106.50p 4,106.50p 200
03/10/2024 4,101.00p 4,101.00p 4,095.00p 4,095.00p 1,860
02/10/2024 4,008.00p 4,112.75p 3,989.50p 4,068.75p 0
01/10/2024 4,008.00p 4,008.00p 3,989.50p 3,989.50p 1
30/09/2024 3,962.50p 4,034.00p 3,962.75p 3,973.00p 0
27/09/2024 3,962.50p 4,023.00p 4,022.50p 4,022.50p 0
26/09/2024 3,962.50p 3,979.75p 3,962.50p 3,979.75p 2,254
25/09/2024 3,794.00p 3,877.25p 3,820.00p 3,877.25p 0
24/09/2024 3,794.00p 3,878.50p 3,797.00p 3,874.50p 0
23/09/2024 3,794.00p 3,797.00p 3,794.00p 3,797.00p 1
20/09/2024 3,794.00p 3,794.00p 3,776.50p 3,776.50p 2,000
19/09/2024 3,761.50p 3,851.00p 3,743.25p 3,778.25p 0
18/09/2024 3,761.50p 3,769.00p 3,734.75p 3,743.25p 0
17/09/2024 3,761.50p 3,769.00p 3,761.50p 3,769.00p 1
16/09/2024 3,767.50p 3,755.50p 3,727.25p 3,733.00p 0
13/09/2024 3,767.50p 3,791.50p 3,698.75p 3,728.50p 0
12/09/2024 3,767.50p 3,767.50p 3,728.50p 3,686.50p 1
11/09/2024 3,669.50p 3,686.50p 3,669.50p 3,683.00p 2,074
10/09/2024 3,734.50p 3,748.00p 3,619.50p 3,683.00p 0
09/09/2024 3,734.50p 3,684.00p 3,679.00p 3,684.00p 0
06/09/2024 3,734.50p 3,747.25p 3,593.00p 3,644.25p 0
05/09/2024 3,734.50p 3,769.50p 3,641.50p 3,694.25p 0
04/09/2024 3,734.50p 3,737.50p 3,618.75p 3,688.00p 0
03/09/2024 3,734.50p 3,770.00p 3,642.25p 3,713.25p 0
02/09/2024 3,734.50p 3,771.50p 3,741.25p 3,745.75p 1
30/08/2024 3,734.50p 3,814.75p 3,674.25p 3,745.75p 0
29/08/2024 3,734.50p 3,747.75p 3,715.75p 3,741.00p 0
28/08/2024 3,734.50p 3,733.50p 3,710.00p 3,713.75p 0
27/08/2024 3,734.50p 3,746.75p 3,703.75p 3,717.50p 0
26/08/2024 3,734.50p 3,845.00p 3,676.75p 3,738.00p 0
23/08/2024 3,734.50p 3,845.00p 3,676.75p 3,738.00p 0
22/08/2024 3,734.50p 3,845.00p 3,676.75p 3,738.00p 0

Market data

Select a section