Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF D

(MSDU)
Sector: n/a
$50.14
$0.71 1.44
Last updated: 16:44:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $47.71 $50.32 $49.43 $50.14 0
18/09/2024 $47.71 $49.72 $49.35 $49.43 0
17/09/2024 $47.71 $49.65 $49.63 $49.63 2
16/09/2024 $47.71 $49.58 $49.18 $49.29 0
13/09/2024 $47.71 $49.83 $48.30 $48.74 0
12/09/2024 $47.71 $48.93 $48.01 $48.01 0
11/09/2024 $47.71 $48.01 $47.71 $48.10 2,074
10/09/2024 $48.55 $49.10 $47.42 $48.10 0
09/09/2024 $48.55 $48.31 $47.93 $48.14 0
06/09/2024 $48.55 $49.28 $47.92 $47.93 0
05/09/2024 $48.55 $48.90 $48.44 $48.60 0
04/09/2024 $48.55 $48.66 $47.96 $48.48 0
03/09/2024 $48.55 $49.50 $48.46 $48.62 0
02/09/2024 $48.55 $49.32 $49.05 $49.23 0
30/08/2024 $48.55 $49.67 $49.15 $49.23 0
29/08/2024 $48.55 $49.33 $49.02 $49.22 0
28/08/2024 $48.55 $49.38 $48.98 $49.02 0
27/08/2024 $48.55 $49.56 $48.99 $49.18 0
26/08/2024 $48.55 $49.58 $48.79 $48.93 0
23/08/2024 $48.55 $49.58 $48.79 $48.93 0
22/08/2024 $48.55 $49.58 $48.79 $48.93 0
21/08/2024 $48.55 $49.58 $49.24 $49.58 0
20/08/2024 $48.55 $49.73 $49.31 $49.34 0
19/08/2024 $48.55 $49.63 $48.92 $49.58 0
16/08/2024 $48.55 $49.07 $48.51 $48.92 0
15/08/2024 $48.55 $48.55 $48.51 $48.51 180
14/08/2024 $45.60 $48.67 $47.37 $47.96 0
13/08/2024 $45.60 $47.84 $47.45 $47.84 0
12/08/2024 $45.60 $47.76 $47.43 $47.63 0
09/08/2024 $45.60 $47.74 $47.32 $47.49 0
08/08/2024 $45.60 $47.31 $46.00 $47.15 0
07/08/2024 $45.60 $47.11 $45.87 $46.91 0
06/08/2024 $45.60 $45.87 $45.60 $45.87 2,189
05/08/2024 $45.47 $45.80 $45.42 $45.79 2,380
02/08/2024 $48.32 $47.90 $46.19 $46.98 0
01/08/2024 $48.32 $48.65 $48.04 $48.12 0
31/07/2024 $48.32 $48.61 $48.32 $48.61 2,200
30/07/2024 $49.15 $47.76 $47.38 $47.43 0
29/07/2024 $49.15 $48.07 $47.61 $47.67 0
26/07/2024 $49.15 $48.47 $47.20 $47.56 0
25/07/2024 $49.15 $47.88 $47.12 $47.56 0
24/07/2024 $49.15 $48.43 $47.84 $47.88 0
23/07/2024 $49.15 $48.52 $48.24 $48.43 0
22/07/2024 $49.15 $48.72 $47.70 $48.56 0
19/07/2024 $49.15 $48.83 $48.29 $48.38 0
18/07/2024 $49.15 $49.95 $48.20 $48.83 0
17/07/2024 $49.15 $49.15 $49.00 $48.99 348
16/07/2024 $49.49 $49.48 $49.22 $49.40 0
15/07/2024 $49.49 $49.49 $49.45 $49.44 887
12/07/2024 $49.07 $50.02 $49.58 $49.98 0
11/07/2024 $49.07 $49.88 $49.03 $49.58 0
10/07/2024 $49.07 $49.07 $49.03 $49.03 261
09/07/2024 $47.41 $48.87 $48.64 $48.67 0
08/07/2024 $47.41 $48.93 $48.56 $48.56 0
05/07/2024 $47.41 $48.89 $48.40 $48.56 0
04/07/2024 $47.41 $48.68 $48.51 $48.59 0
03/07/2024 $47.41 $48.60 $47.59 $48.51 0
02/07/2024 $47.41 $47.72 $47.38 $47.59 0
01/07/2024 $47.41 $47.99 $47.63 $47.72 0
28/06/2024 $47.41 $47.95 $47.52 $47.72 0
27/06/2024 $47.41 $47.83 $47.41 $47.52 0
26/06/2024 $47.41 $47.93 $47.39 $47.48 0
25/06/2024 $47.41 $47.79 $47.35 $47.40 0
24/06/2024 $47.41 $47.93 $47.40 $47.79 0
21/06/2024 $47.41 $47.88 $47.56 $47.59 0
20/06/2024 $47.41 $48.86 $47.25 $47.74 0
19/06/2024 $47.41 $48.25 $47.72 $48.11 0
18/06/2024 $47.41 $47.72 $47.41 $47.72 4,432
17/06/2024 $47.17 $47.19 $47.17 $47.19 190
14/06/2024 $47.18 $47.19 $45.95 $46.94 0
13/06/2024 $47.18 $47.47 $47.01 $47.03 0
12/06/2024 $47.18 $47.96 $46.10 $47.40 0
11/06/2024 $47.18 $47.06 $46.60 $46.69 0
10/06/2024 $47.18 $46.95 $46.57 $46.91 18,246
07/06/2024 $47.18 $48.21 $46.85 $46.90 0
06/06/2024 $47.18 $47.21 $47.18 $47.17 1,794
05/06/2024 $45.97 $47.09 $46.22 $46.99 0
04/06/2024 $45.97 $46.49 $46.02 $46.22 0
03/06/2024 $45.97 $46.83 $45.82 $46.38 0
31/05/2024 $45.97 $45.97 $45.82 $45.82 133
30/05/2024 $47.89 $47.06 $45.48 $46.49 0
29/05/2024 $47.89 $47.39 $46.40 $46.53 0
28/05/2024 $47.89 $47.60 $47.26 $47.39 0
27/05/2024 $47.89 $47.56 $47.14 $47.40 0
24/05/2024 $47.89 $47.56 $47.14 $47.40 0
23/05/2024 $47.89 $48.05 $47.44 $47.56 0
22/05/2024 $47.89 $48.11 $47.86 $47.90 0
21/05/2024 $47.89 $48.61 $47.91 $48.09 0
20/05/2024 $47.89 $48.87 $48.40 $48.61 0
17/05/2024 $47.89 $48.87 $48.77 $48.87 0
16/05/2024 $47.89 $48.83 $48.52 $48.68 0
15/05/2024 $47.89 $48.58 $48.05 $48.54 0
14/05/2024 $47.89 $48.05 $47.89 $48.05 33
13/05/2024 $47.99 $47.99 $47.94 $47.94 419
10/05/2024 $46.12 $47.92 $47.32 $47.68 0
09/05/2024 $46.12 $47.36 $47.01 $47.32 0
08/05/2024 $46.12 $47.32 $46.76 $47.01 0
07/05/2024 $46.12 $47.42 $47.13 $47.31 0
06/05/2024 $46.12 $47.58 $46.68 $47.23 0
03/05/2024 $46.12 $47.58 $46.68 $47.23 0
02/05/2024 $46.12 $46.77 $45.70 $46.68 0
01/05/2024 $46.12 $45.93 $45.45 $45.70 0
30/04/2024 $46.12 $46.37 $45.82 $45.84 0
29/04/2024 $46.12 $46.22 $46.12 $46.22 2,244
26/04/2024 $45.70 $45.70 $45.68 $45.68 1,000
25/04/2024 $44.25 $45.28 $44.63 $44.92 0
24/04/2024 $44.25 $45.57 $45.05 $45.12 0
23/04/2024 $44.25 $45.22 $44.56 $45.18 0
22/04/2024 $44.25 $44.69 $44.19 $44.56 35,832
19/04/2024 $44.25 $44.25 $44.19 $44.19 2,337
18/04/2024 $44.38 $44.45 $44.38 $44.45 2,361
17/04/2024 $45.81 $44.48 $44.05 $44.09 0
16/04/2024 $45.81 $45.09 $44.06 $44.19 0
15/04/2024 $45.81 $45.51 $44.98 $45.09 0
12/04/2024 $45.81 $46.07 $45.16 $45.23 0
11/04/2024 $45.81 $46.40 $45.99 $46.05 0
10/04/2024 $45.81 $47.03 $45.92 $46.06 0
09/04/2024 $45.81 $46.93 $46.41 $46.69 0
08/04/2024 $45.81 $46.47 $45.94 $46.41 0
05/04/2024 $45.81 $46.40 $45.76 $45.94 0
04/04/2024 $45.81 $46.49 $45.92 $46.40 0
03/04/2024 $45.81 $45.93 $45.81 $45.93 190
02/04/2024 $46.03 $46.09 $46.02 $46.09 1
01/04/2024 $46.03 $46.20 $46.03 $46.20 432
29/03/2024 $46.03 $46.20 $46.03 $46.20 432
28/03/2024 $46.03 $46.20 $46.03 $46.20 432
27/03/2024 $46.30 $46.22 $45.87 $45.97 0
26/03/2024 $46.30 $46.38 $46.17 $46.22 0
25/03/2024 $46.30 $46.30 $46.11 $46.22 6,175
22/03/2024 $46.12 $46.14 $46.10 $46.14 10,038
21/03/2024 $46.91 $46.91 $46.64 $46.63 2,447
20/03/2024 $44.71 $46.24 $45.86 $46.13 0
19/03/2024 $44.71 $46.37 $45.82 $46.03 0

Market data

Select a section