Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF D

(MSDG)
Sector: n/a
3,972.25p
-6.75p -0.17
Last updated: 09:30:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 3,734.50p 3,796.00p 3,773.25p 3,792.50p 0
20/08/2024 3,734.50p 3,825.75p 3,784.00p 3,790.00p 0
19/08/2024 3,734.50p 3,821.50p 3,795.25p 3,819.25p 0
16/08/2024 3,734.50p 3,807.75p 3,771.75p 3,795.25p 0
15/08/2024 3,734.50p 3,781.25p 3,736.25p 3,771.75p 0
14/08/2024 3,734.50p 3,736.25p 3,734.50p 3,736.25p 190
13/08/2024 3,594.00p 3,734.00p 3,711.00p 3,730.00p 0
12/08/2024 3,594.00p 3,737.75p 3,716.00p 3,726.75p 0
09/08/2024 3,594.00p 3,740.50p 3,710.25p 3,719.25p 0
08/08/2024 3,594.00p 3,724.50p 3,627.00p 3,705.25p 0
07/08/2024 3,594.00p 3,703.00p 3,612.25p 3,687.25p 0
06/08/2024 3,594.00p 3,612.25p 3,594.00p 3,612.25p 2,074
05/08/2024 3,524.50p 3,588.25p 3,524.50p 3,588.25p 2,264
02/08/2024 3,721.00p 3,721.00p 3,668.50p 3,668.50p 2
01/08/2024 3,716.50p 3,837.75p 3,752.00p 3,788.00p 0
31/07/2024 3,716.50p 3,795.00p 3,697.75p 3,788.00p 0
30/07/2024 3,716.50p 3,721.50p 3,697.75p 3,697.75p 3
29/07/2024 3,759.50p 3,740.00p 3,700.25p 3,708.50p 0
26/07/2024 3,759.50p 3,786.00p 3,691.50p 3,691.50p 0
25/07/2024 3,759.50p 3,698.25p 3,656.75p 3,691.50p 0
24/07/2024 3,759.50p 3,749.75p 3,702.50p 3,705.75p 0
23/07/2024 3,759.50p 3,761.50p 3,733.75p 3,749.75p 0
22/07/2024 3,759.50p 3,761.50p 3,759.50p 3,761.50p 1
19/07/2024 3,779.00p 3,763.75p 3,739.50p 3,747.50p 0
18/07/2024 3,779.00p 3,779.50p 3,763.75p 3,763.75p 14
17/07/2024 3,850.00p 3,813.00p 3,755.75p 3,767.25p 0
16/07/2024 3,850.00p 3,819.50p 3,800.75p 3,813.00p 0
15/07/2024 3,850.00p 3,848.25p 3,798.75p 3,808.25p 0
12/07/2024 3,850.00p 3,851.00p 3,848.25p 3,848.25p 3
11/07/2024 3,830.00p 3,925.75p 3,777.75p 3,838.25p 0
10/07/2024 3,830.00p 3,830.00p 3,818.00p 3,818.00p 6
09/07/2024 3,780.50p 3,816.50p 3,796.50p 3,807.25p 0
08/07/2024 3,780.50p 3,813.00p 3,802.50p 3,802.50p 0
05/07/2024 3,780.50p 3,879.75p 3,748.00p 3,792.75p 0
04/07/2024 3,780.50p 3,819.25p 3,800.75p 3,807.50p 0
03/07/2024 3,780.50p 3,844.25p 3,733.50p 3,800.75p 0
02/07/2024 3,780.50p 3,773.75p 3,741.75p 3,754.25p 0
01/07/2024 3,780.50p 3,781.50p 3,773.75p 3,773.75p 4
28/06/2024 3,778.50p 3,860.50p 3,704.75p 3,776.25p 0
27/06/2024 3,778.50p 3,778.50p 3,757.00p 3,757.00p 3
26/06/2024 3,738.00p 3,781.25p 3,740.00p 3,760.50p 0
25/06/2024 3,738.00p 3,764.75p 3,735.50p 3,740.00p 0
24/06/2024 3,738.00p 3,775.00p 3,746.00p 3,764.75p 0
21/06/2024 3,738.00p 3,828.25p 3,733.25p 3,768.75p 0
20/06/2024 3,738.00p 3,870.00p 3,705.50p 3,765.25p 0
19/06/2024 3,738.00p 3,790.50p 3,761.50p 3,780.25p 0
18/06/2024 3,738.00p 3,761.50p 3,738.00p 3,761.50p 5,820
17/06/2024 3,723.50p 3,723.50p 3,718.50p 3,718.50p 200
14/06/2024 3,705.00p 3,707.50p 3,632.75p 3,701.50p 0
13/06/2024 3,705.00p 3,713.00p 3,686.75p 3,686.75p 535
12/06/2024 3,691.00p 3,748.50p 3,590.25p 3,692.75p 0
11/06/2024 3,691.00p 3,698.75p 3,667.25p 3,669.25p 0
10/06/2024 3,691.00p 3,688.25p 3,662.75p 3,686.50p 0
07/06/2024 3,691.00p 3,712.00p 3,688.25p 3,688.25p 0
06/06/2024 3,691.00p 3,695.50p 3,689.50p 3,689.50p 4,683
05/06/2024 3,661.00p 3,680.75p 3,666.00p 3,680.75p 1
04/06/2024 3,661.00p 3,635.75p 3,599.75p 3,615.00p 0
03/06/2024 3,661.00p 3,661.00p 3,627.00p 3,627.00p 421
31/05/2024 3,765.00p 3,648.25p 3,596.00p 3,601.50p 0
30/05/2024 3,765.00p 3,689.00p 3,558.50p 3,648.25p 0
29/05/2024 3,765.00p 3,708.75p 3,655.75p 3,659.50p 0
28/05/2024 3,765.00p 3,725.00p 3,697.75p 3,708.75p 0
27/05/2024 3,765.00p 3,741.25p 3,711.00p 3,718.50p 0

Market data

Select a section