Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF Dr

(MSRG)
Sector: n/a
4,113.75p
-143.50p -3.37
Last updated: 16:59:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 4,136.00p 4,143.00p 4,101.70p 4,113.75p 131
02/04/2025 4,258.00p 4,274.83p 4,246.00p 4,257.25p 240
01/04/2025 4,252.00p 4,277.00p 4,240.10p 4,269.50p 738
31/03/2025 4,204.00p 4,228.50p 4,204.00p 4,223.25p 334
28/03/2025 4,337.50p 4,290.00p 4,239.50p 4,239.50p 81
27/03/2025 4,337.50p 4,349.00p 4,325.50p 4,333.75p 957
26/03/2025 4,337.50p 4,366.00p 4,338.00p 4,338.00p 337
25/03/2025 4,337.50p 4,346.50p 4,332.27p 4,332.50p 1,519
24/03/2025 4,363.50p 4,369.00p 4,349.50p 4,369.00p 48
21/03/2025 4,319.50p 4,336.33p 4,319.50p 4,336.25p 114
20/03/2025 4,354.00p 4,366.71p 4,337.75p 4,337.75p 1,309
19/03/2025 4,379.00p 4,389.29p 4,370.50p 4,373.75p 2,963
18/03/2025 4,363.50p 4,382.74p 4,358.50p 4,363.00p 746
17/03/2025 4,333.00p 4,367.75p 4,314.50p 4,367.75p 995
14/03/2025 4,331.00p 4,341.00p 4,313.21p 4,339.50p 8,449
13/03/2025 4,306.00p 4,277.29p 4,250.70p 4,273.50p 2,371
12/03/2025 4,306.00p 4,302.78p 4,290.50p 4,290.75p 209
11/03/2025 4,306.00p 4,310.00p 4,274.50p 4,274.50p 69
10/03/2025 4,329.50p 4,330.00p 4,263.50p 4,281.75p 742
07/03/2025 4,341.50p 4,345.50p 4,329.50p 4,329.50p 211
06/03/2025 4,284.50p 4,365.75p 4,350.50p 4,365.75p 1,382
05/03/2025 4,284.50p 4,348.50p 4,327.75p 4,327.75p 156
04/03/2025 4,284.50p 4,288.00p 4,264.00p 4,264.00p 306
03/03/2025 4,389.00p 4,389.00p 4,342.00p 4,342.00p 189
28/02/2025 4,374.50p 4,374.50p 4,365.50p 4,372.75p 1,999
27/02/2025 4,493.50p 4,512.38p 4,466.50p 4,494.25p 4,072
26/02/2025 4,464.50p 4,540.75p 4,533.35p 4,540.75p 200
25/02/2025 4,464.50p 4,476.00p 4,442.50p 4,453.75p 3,466
24/02/2025 4,501.00p 4,501.00p 4,473.75p 4,473.75p 764
21/02/2025 4,550.00p 4,567.50p 4,537.50p 4,567.50p 17
20/02/2025 4,511.00p 4,541.50p 4,510.50p 4,522.00p 3,842
19/02/2025 4,559.00p 4,559.00p 4,536.75p 4,536.75p 1,797
18/02/2025 4,543.50p 4,556.00p 4,538.81p 4,542.75p 288
17/02/2025 4,543.50p 4,550.50p 4,528.50p 4,550.50p 792
14/02/2025 4,543.50p 4,548.00p 4,528.26p 4,548.00p 248
13/02/2025 4,535.50p 4,531.25p 4,512.50p 4,531.25p 73
12/02/2025 4,535.50p 4,551.19p 4,525.00p 4,543.25p 1,402
11/02/2025 4,526.00p 4,557.50p 4,526.00p 4,552.00p 29,903
10/02/2025 4,541.00p 4,559.25p 4,531.86p 4,559.25p 572
07/02/2025 4,528.50p 4,549.00p 4,517.75p 4,517.75p 234
06/02/2025 4,487.50p 4,515.25p 4,487.30p 4,444.75p 129
05/02/2025 4,416.00p 4,444.75p 4,429.38p 4,444.75p 25
04/02/2025 4,416.00p 4,476.25p 4,451.79p 4,430.25p 9
03/02/2025 4,416.00p 4,430.25p 4,385.50p 4,430.25p 1,096
31/01/2025 4,482.50p 4,489.50p 4,482.00p 4,482.25p 164
30/01/2025 4,460.00p 4,490.25p 4,463.00p 4,490.25p 30
29/01/2025 4,460.00p 4,468.56p 4,451.00p 4,451.00p 15
28/01/2025 4,395.00p 4,409.50p 4,392.50p 4,392.50p 718
27/01/2025 4,421.00p 4,424.50p 4,382.93p 4,395.00p 379
24/01/2025 4,530.00p 4,531.00p 4,499.00p 4,503.50p 343
23/01/2025 4,525.50p 4,526.00p 4,510.50p 4,520.50p 18
22/01/2025 4,539.00p 4,546.50p 4,539.00p 4,546.50p 18
21/01/2025 4,530.50p 4,551.50p 4,526.00p 4,526.00p 891
20/01/2025 4,518.50p 4,543.25p 4,513.00p 4,536.75p 2,665
17/01/2025 4,527.50p 4,532.75p 4,511.00p 4,532.75p 0
16/01/2025 4,527.50p 4,529.00p 4,480.50p 4,479.50p 1,306
15/01/2025 4,410.50p 4,479.50p 4,409.50p 4,479.50p 258
14/01/2025 4,425.50p 4,461.00p 4,425.50p 4,427.25p 577
13/01/2025 4,409.00p 4,409.00p 4,394.00p 4,396.00p 68
10/01/2025 4,455.50p 4,459.50p 4,419.90p 4,429.00p 38
09/01/2025 4,455.50p 4,472.00p 4,452.50p 4,459.50p 1,409
08/01/2025 4,429.00p 4,436.50p 4,409.17p 4,432.50p 1,153
07/01/2025 4,428.50p 4,438.95p 4,421.00p 4,438.75p 659
06/01/2025 4,454.50p 4,476.00p 4,454.00p 4,468.25p 133
03/01/2025 4,427.00p 4,437.00p 4,412.00p 4,434.50p 622
02/01/2025 4,355.50p 4,423.50p 4,355.50p 4,413.50p 518
01/01/2025 4,389.50p 4,375.00p 4,344.50p 4,370.25p 54
31/12/2024 4,389.50p 4,375.00p 4,344.50p 4,370.25p 54
30/12/2024 4,389.50p 4,396.50p 4,371.75p 4,371.75p 752
27/12/2024 4,399.50p 4,436.00p 4,379.50p 4,391.50p 351
26/12/2024 4,433.50p 4,445.25p 4,429.25p 4,435.00p 0
25/12/2024 4,433.50p 4,445.25p 4,429.25p 4,435.00p 0
24/12/2024 4,433.50p 4,445.25p 4,429.25p 4,435.00p 0
23/12/2024 4,433.50p 4,433.50p 4,412.00p 4,429.25p 527
20/12/2024 4,369.50p 4,413.25p 4,369.50p 4,413.25p 24,212
19/12/2024 4,465.50p 4,405.75p 4,400.50p 4,405.75p 8
18/12/2024 4,465.50p 4,465.50p 4,434.00p 4,436.25p 655
17/12/2024 4,439.00p 4,440.00p 4,428.00p 4,428.00p 4,988
16/12/2024 4,496.00p 4,497.77p 4,471.25p 4,471.25p 2,467
13/12/2024 4,483.50p 4,513.00p 4,488.00p 4,501.25p 0
12/12/2024 4,483.50p 4,522.00p 4,424.25p 4,490.25p 0
11/12/2024 4,483.50p 4,486.15p 4,472.01p 4,480.50p 1,099
10/12/2024 4,501.00p 4,478.50p 4,468.00p 4,468.00p 2,166
09/12/2024 4,501.00p 4,538.26p 4,475.50p 4,519.25p 568
06/12/2024 4,447.50p 4,451.50p 4,438.00p 4,440.50p 2
05/12/2024 4,447.50p 4,455.00p 4,424.00p 4,455.00p 385
04/12/2024 4,445.00p 4,455.26p 4,423.65p 4,439.00p 206
03/12/2024 4,445.00p 4,445.00p 4,415.75p 4,415.75p 22
02/12/2024 4,361.50p 4,415.25p 4,388.00p 4,415.25p 924
29/11/2024 4,361.50p 4,365.75p 4,349.84p 4,365.75p 240
28/11/2024 4,361.50p 4,361.50p 4,356.25p 4,356.25p 7
27/11/2024 4,422.50p 4,422.50p 4,389.75p 4,389.75p 52
26/11/2024 4,451.00p 4,443.50p 4,437.50p 4,437.50p 36
25/11/2024 4,451.00p 4,457.50p 4,440.00p 4,440.50p 73
22/11/2024 4,398.00p 4,461.00p 4,445.50p 4,426.00p 112
21/11/2024 4,398.00p 4,426.00p 4,389.00p 4,426.00p 15
20/11/2024 4,424.50p 4,433.50p 4,418.50p 4,418.50p 1,900
19/11/2024 4,410.00p 4,451.50p 4,414.74p 4,426.50p 136
18/11/2024 4,410.00p 4,435.50p 4,406.16p 4,435.50p 4,265
15/11/2024 4,398.00p 4,412.50p 4,391.00p 4,378.50p 6,961
14/11/2024 4,470.00p 4,380.58p 4,358.00p 4,378.50p 1,000
13/11/2024 4,470.00p 4,414.38p 4,386.75p 4,386.75p 4
12/11/2024 4,470.00p 4,408.00p 4,382.50p 4,395.00p 170
11/11/2024 4,470.00p 4,457.50p 4,422.50p 4,422.50p 10
08/11/2024 4,470.00p 4,505.20p 4,437.50p 4,437.50p 535
07/11/2024 4,470.00p 4,521.25p 4,499.00p 4,521.25p 26
06/11/2024 4,470.00p 4,472.50p 4,447.78p 4,458.00p 147
05/11/2024 4,470.00p 4,475.50p 4,462.00p 4,475.50p 306
04/11/2024 4,416.00p 4,452.75p 4,448.72p 4,452.75p 18
01/11/2024 4,416.00p 4,416.00p 4,401.00p 4,409.25p 222
31/10/2024 4,400.00p 4,420.00p 4,369.78p 4,420.00p 1,222
30/10/2024 4,489.50p 4,433.43p 4,415.75p 4,465.75p 328
29/10/2024 4,489.50p 4,501.00p 4,465.35p 4,465.75p 314
28/10/2024 4,489.50p 4,498.00p 4,468.50p 4,493.50p 873
25/10/2024 4,476.00p 4,499.09p 4,476.00p 4,487.75p 2,904
24/10/2024 4,493.00p 4,450.00p 4,447.00p 4,485.00p 3
23/10/2024 4,493.00p 4,506.26p 4,485.00p 4,485.00p 14
22/10/2024 4,493.00p 4,493.00p 4,485.50p 4,485.50p 320
21/10/2024 4,496.50p 4,473.00p 4,466.50p 4,466.50p 2
18/10/2024 4,496.50p 4,543.00p 4,507.00p 4,523.50p 1,310
17/10/2024 4,496.50p 4,492.02p 4,475.75p 4,475.75p 353
16/10/2024 4,496.50p 4,505.00p 4,481.50p 4,505.00p 250
15/10/2024 4,567.50p 4,490.00p 4,455.00p 4,455.00p 98
14/10/2024 4,567.50p 4,556.50p 4,536.00p 4,547.50p 9
11/10/2024 4,532.00p 4,567.50p 4,532.00p 4,567.50p 19
10/10/2024 4,519.50p 4,555.25p 4,544.00p 4,552.00p 20
09/10/2024 4,519.50p 4,537.25p 4,508.00p 4,537.25p 29
08/10/2024 4,540.50p 4,564.22p 4,525.00p 4,547.00p 970
07/10/2024 4,605.00p 4,652.00p 4,642.00p 4,650.25p 2
04/10/2024 4,605.00p 4,621.50p 4,596.50p 4,596.50p 1,286

Market data

Select a section