Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF Dr

(MSRG)
Sector: n/a
4,532.75p
52.25p 1.17
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 4,589.50p 4,589.78p 4,579.00p 4,584.75p 868
02/10/2024 4,488.00p 4,575.74p 4,547.75p 4,547.75p 22
01/10/2024 4,488.00p 4,488.00p 4,445.00p 4,463.75p 117
30/09/2024 4,523.50p 4,526.50p 4,448.00p 4,455.00p 11
27/09/2024 4,506.50p 4,522.50p 4,488.01p 4,505.50p 860
26/09/2024 4,404.50p 4,495.78p 4,404.50p 4,454.50p 292
25/09/2024 4,313.00p 4,343.93p 4,291.20p 4,343.25p 315
24/09/2024 4,313.00p 4,344.00p 4,311.50p 4,344.00p 14
23/09/2024 4,237.50p 4,249.30p 4,241.50p 4,248.25p 503
20/09/2024 4,237.50p 4,246.29p 4,226.25p 4,226.25p 61
19/09/2024 4,217.00p 4,235.81p 4,217.00p 4,221.00p 61
18/09/2024 4,210.50p 4,198.00p 4,190.25p 4,190.25p 8
17/09/2024 4,210.50p 4,220.50p 4,209.50p 4,220.50p 63
16/09/2024 4,191.50p 4,198.50p 4,182.50p 4,182.50p 50
13/09/2024 4,126.00p 4,197.25p 4,184.08p 4,174.25p 141
12/09/2024 4,126.00p 4,188.35p 4,174.25p 4,127.75p 45
11/09/2024 4,126.00p 4,127.75p 4,108.50p 4,122.75p 37
10/09/2024 4,110.50p 4,127.00p 4,110.00p 4,122.75p 96
09/09/2024 4,129.00p 4,122.50p 4,107.50p 4,122.50p 1
06/09/2024 4,129.00p 4,128.00p 4,080.75p 4,080.75p 870
05/09/2024 4,129.00p 4,144.74p 4,136.25p 4,136.25p 527
04/09/2024 4,129.00p 4,129.00p 4,128.00p 4,128.00p 9
03/09/2024 4,190.00p 4,190.00p 4,148.17p 4,157.75p 31
02/09/2024 4,202.50p 4,211.00p 4,185.77p 4,193.25p 164
30/08/2024 4,202.50p 4,224.75p 4,186.00p 4,193.25p 0
29/08/2024 4,202.50p 4,202.50p 4,171.00p 4,187.00p 32
28/08/2024 4,175.50p 4,181.75p 4,151.50p 4,156.75p 0
27/08/2024 4,175.50p 4,181.50p 4,155.50p 4,161.75p 106
26/08/2024 4,206.00p 4,223.21p 4,183.50p 4,183.50p 147
23/08/2024 4,206.00p 4,223.21p 4,183.50p 4,183.50p 147
22/08/2024 4,206.00p 4,223.21p 4,183.50p 4,183.50p 147
21/08/2024 4,251.00p 4,251.00p 4,235.00p 4,248.50p 253
20/08/2024 4,220.00p 4,271.67p 4,246.50p 4,246.50p 54
19/08/2024 4,220.00p 4,284.00p 4,267.50p 4,284.00p 48
16/08/2024 4,220.00p 4,266.00p 4,226.50p 4,254.75p 0
15/08/2024 4,220.00p 4,226.50p 4,180.50p 4,226.50p 1,922
14/08/2024 4,191.00p 4,193.00p 4,182.08p 4,188.75p 381
13/08/2024 4,037.75p 4,180.22p 4,164.00p 4,177.50p 43
12/08/2024 4,037.75p 4,181.19p 4,166.50p 4,167.75p 26
09/08/2024 4,037.75p 4,184.64p 4,150.50p 4,160.25p 502
08/08/2024 4,037.75p 4,142.75p 4,107.26p 4,142.75p 386
07/08/2024 4,037.75p 4,139.50p 4,119.25p 4,119.25p 320
06/08/2024 3,908.50p 4,037.75p 4,010.00p 4,037.75p 102
05/08/2024 3,908.50p 4,009.50p 3,908.50p 4,009.50p 1,207
02/08/2024 4,220.00p 4,219.00p 4,064.50p 4,108.00p 0
01/08/2024 4,220.00p 4,253.28p 4,219.00p 4,219.00p 1,563
31/07/2024 4,240.00p 4,240.25p 4,228.82p 4,234.00p 818
30/07/2024 4,149.00p 4,154.50p 4,139.25p 4,139.25p 2
29/07/2024 4,149.00p 4,174.87p 4,149.00p 4,150.00p 601
26/07/2024 4,180.50p 4,169.50p 4,159.82p 4,135.75p 61
25/07/2024 4,180.50p 4,135.75p 4,123.50p 4,135.75p 7
24/07/2024 4,180.50p 4,181.50p 4,146.00p 4,148.75p 86
23/07/2024 4,175.00p 4,218.07p 4,175.00p 4,200.25p 125
22/07/2024 4,218.50p 4,220.50p 4,204.27p 4,209.75p 477
19/07/2024 4,229.00p 4,222.50p 4,186.25p 4,197.50p 0
18/07/2024 4,229.00p 4,242.00p 4,222.50p 4,222.50p 255

Market data

Select a section