Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF Dr

(MSRG)
Sector: n/a
4,449.25p
-5.50p -0.12
Last updated: 09:27:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section