Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF Dr

(MSRG)
Sector: n/a
4,221.00p
30.75p 0.73
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,229.00p 4,234.00p 4,216.75p 4,216.75p 202
16/07/2024 4,275.00p 4,280.50p 4,274.58p 4,280.50p 99
15/07/2024 4,283.00p 4,289.50p 4,261.00p 4,264.50p 122
12/07/2024 4,309.50p 4,324.50p 4,303.77p 4,308.00p 373
11/07/2024 4,299.50p 4,317.00p 4,299.50p 4,300.75p 679
10/07/2024 4,282.00p 4,287.50p 4,272.73p 4,274.50p 240
09/07/2024 4,288.50p 4,274.13p 4,268.25p 4,268.25p 6
08/07/2024 4,288.50p 4,268.50p 4,249.00p 4,257.25p 86
05/07/2024 4,288.50p 4,288.50p 4,247.75p 4,247.75p 25
04/07/2024 4,263.00p 4,279.00p 4,261.75p 4,261.75p 1,216
03/07/2024 4,223.50p 4,257.50p 4,236.75p 4,254.25p 442
02/07/2024 4,223.50p 4,217.17p 4,198.33p 4,207.50p 42
01/07/2024 4,223.50p 4,248.00p 4,216.96p 4,233.00p 425
28/06/2024 4,201.50p 4,236.47p 4,232.50p 4,234.00p 176
27/06/2024 4,201.50p 4,228.68p 4,205.84p 4,211.00p 141
26/06/2024 4,201.50p 4,236.00p 4,188.75p 4,214.00p 0
25/06/2024 4,201.50p 4,217.50p 4,186.50p 4,188.75p 1,168
24/06/2024 4,216.50p 4,221.50p 4,205.00p 4,221.50p 294
21/06/2024 4,216.50p 4,228.26p 4,214.00p 4,220.50p 2,642
20/06/2024 4,230.00p 4,270.00p 4,218.00p 4,218.00p 393
19/06/2024 4,167.50p 4,243.68p 4,228.35p 4,240.75p 93
18/06/2024 4,167.50p 4,218.50p 4,202.50p 4,218.50p 10
17/06/2024 4,167.50p 4,179.00p 4,163.00p 4,166.75p 928
14/06/2024 4,137.50p 4,150.50p 4,123.76p 4,147.75p 227
13/06/2024 4,139.00p 4,139.00p 4,121.50p 4,132.25p 550
12/06/2024 4,104.00p 4,135.00p 4,103.29p 4,133.75p 419
11/06/2024 4,106.00p 4,141.26p 4,106.00p 4,108.50p 525
10/06/2024 4,112.50p 4,128.50p 4,112.50p 4,126.75p 372
07/06/2024 4,135.00p 4,212.50p 4,031.75p 4,131.00p 0
06/06/2024 4,135.00p 4,148.50p 4,130.00p 4,132.75p 242
05/06/2024 4,097.50p 4,122.00p 4,094.00p 4,122.00p 3,810
04/06/2024 4,103.50p 4,048.25p 4,037.76p 4,048.25p 914
03/06/2024 4,103.50p 4,113.50p 4,060.75p 4,060.75p 117
31/05/2024 4,148.50p 4,039.00p 4,033.00p 4,033.00p 2
30/05/2024 4,148.50p 4,085.00p 4,068.00p 4,084.50p 79
29/05/2024 4,148.50p 4,111.19p 4,098.25p 4,098.25p 21
28/05/2024 4,148.50p 4,176.50p 4,148.50p 4,148.50p 1,123
27/05/2024 4,207.00p 4,163.75p 4,158.29p 4,163.75p 7
24/05/2024 4,207.00p 4,163.75p 4,158.29p 4,163.75p 7
23/05/2024 4,207.00p 4,213.75p 4,186.50p 4,186.50p 393
22/05/2024 4,235.00p 4,235.00p 4,204.00p 4,213.25p 601
21/05/2024 4,233.50p 4,243.50p 4,225.50p 4,236.50p 1,631
20/05/2024 4,268.50p 4,308.00p 4,268.50p 4,281.25p 2,168
17/05/2024 4,294.00p 4,306.00p 4,294.00p 4,306.00p 94
16/05/2024 4,279.50p 4,303.25p 4,279.50p 4,303.25p 56
15/05/2024 4,263.50p 4,289.00p 4,267.28p 4,288.50p 45
14/05/2024 4,263.50p 4,278.92p 4,268.09p 4,276.50p 1,047
13/05/2024 4,263.50p 4,283.59p 4,271.78p 4,274.50p 108
10/05/2024 4,263.50p 4,268.50p 4,260.75p 4,260.75p 4
09/05/2024 4,221.00p 4,233.75p 4,212.50p 4,233.75p 668
08/05/2024 4,184.00p 4,228.50p 4,191.44p 4,213.25p 47
07/05/2024 4,184.00p 4,234.00p 4,208.50p 4,219.00p 97
06/05/2024 4,184.00p 4,210.00p 4,176.50p 4,210.00p 100
03/05/2024 4,184.00p 4,210.00p 4,176.50p 4,210.00p 100
02/05/2024 4,101.50p 4,184.75p 4,150.83p 4,184.75p 65
01/05/2024 4,101.50p 4,101.50p 4,083.06p 4,100.50p 752
30/04/2024 4,116.00p 4,124.00p 4,100.75p 4,100.75p 20
29/04/2024 4,116.00p 4,132.00p 4,116.00p 4,120.25p 1,975
26/04/2024 4,016.50p 4,111.50p 4,026.25p 4,107.00p 0
25/04/2024 4,016.50p 4,046.75p 4,016.50p 4,026.25p 201
24/04/2024 4,052.00p 4,099.66p 4,052.00p 4,064.75p 22
23/04/2024 4,073.50p 4,081.73p 4,056.38p 4,068.50p 214
22/04/2024 4,035.00p 4,055.50p 4,029.50p 4,041.75p 3,536
19/04/2024 3,950.00p 3,994.50p 3,949.00p 3,994.50p 83
18/04/2024 3,992.50p 3,998.00p 3,976.81p 3,995.00p 444
17/04/2024 3,984.50p 3,988.76p 3,963.00p 3,967.50p 164
16/04/2024 4,080.00p 4,000.26p 3,975.86p 3,984.50p 50
15/04/2024 4,080.00p 4,075.50p 4,052.25p 4,052.25p 113
12/04/2024 4,080.00p 4,128.50p 4,064.00p 4,072.25p 114
11/04/2024 4,120.50p 4,131.00p 4,111.89p 4,123.75p 664
10/04/2024 4,125.00p 4,156.50p 4,099.00p 4,110.00p 31
09/04/2024 4,106.00p 4,143.00p 4,106.00p 4,131.50p 354
08/04/2024 4,084.50p 4,119.00p 4,083.50p 4,109.25p 3,577
05/04/2024 4,061.50p 4,090.50p 4,058.50p 4,079.75p 744
04/04/2024 4,073.50p 4,110.00p 4,073.50p 4,104.00p 12,883
03/04/2024 4,076.00p 4,076.27p 4,058.00p 4,072.00p 423
02/04/2024 4,122.00p 4,135.26p 4,104.75p 4,104.75p 1,300
01/04/2024 4,094.50p 4,098.25p 4,079.25p 4,093.00p 884
29/03/2024 4,094.50p 4,098.25p 4,079.25p 4,093.00p 884
28/03/2024 4,094.50p 4,098.25p 4,079.25p 4,093.00p 884
27/03/2024 4,067.50p 4,090.63p 4,067.50p 4,077.25p 1,523
26/03/2024 4,099.50p 4,103.86p 4,087.50p 4,096.00p 1,442
25/03/2024 4,099.50p 4,104.50p 4,088.68p 4,089.00p 168
22/03/2024 4,118.00p 4,109.00p 4,094.76p 4,101.00p 100
21/03/2024 4,118.00p 4,124.00p 4,103.95p 4,124.00p 1,405
20/03/2024 4,067.50p 4,076.50p 4,055.00p 4,063.50p 1,209
19/03/2024 4,075.50p 4,065.13p 4,033.50p 4,054.00p 724

Market data

Select a section