Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF Dr

(MSRG)
Sector: n/a
5,110.00p
-151.00p -2.87
Last updated: 17:07:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/10/2025 5,261.00p 5,284.00p 5,248.00p 5,261.00p 145
08/10/2025 5,218.00p 5,249.00p 5,215.74p 5,245.00p 1,418
07/10/2025 5,247.00p 5,265.00p 5,217.00p 5,217.00p 68
06/10/2025 5,204.00p 5,216.15p 5,199.00p 5,204.50p 554
03/10/2025 5,175.00p 5,207.00p 5,191.50p 5,191.50p 4
02/10/2025 5,175.00p 5,186.00p 5,154.00p 5,168.00p 259
01/10/2025 5,148.00p 5,139.50p 5,114.00p 5,139.50p 85
30/09/2025 5,148.00p 5,148.00p 5,115.00p 5,129.50p 8
29/09/2025 5,112.00p 5,124.50p 5,095.00p 5,124.50p 179
26/09/2025 5,062.00p 5,079.00p 5,055.00p 5,060.50p 1,671
25/09/2025 5,110.00p 5,118.00p 5,095.00p 5,118.00p 252
24/09/2025 5,117.00p 5,122.00p 5,107.00p 5,107.00p 1,082
23/09/2025 5,135.00p 5,127.76p 5,103.00p 5,126.00p 55
22/09/2025 5,135.00p 5,149.00p 5,118.72p 5,129.00p 938
19/09/2025 5,102.00p 5,141.00p 5,125.00p 5,130.00p 5
18/09/2025 5,102.00p 5,123.00p 5,093.50p 5,123.00p 835
17/09/2025 5,072.00p 5,084.00p 5,062.00p 5,076.00p 180
16/09/2025 5,062.00p 5,067.00p 5,037.00p 5,045.00p 1,016
15/09/2025 5,034.00p 5,053.00p 5,025.00p 5,048.50p 268
12/09/2025 5,029.00p 5,043.00p 5,028.50p 5,028.50p 2,236
11/09/2025 5,024.00p 5,024.00p 5,007.00p 5,024.00p 128
10/09/2025 5,016.00p 5,027.00p 4,996.50p 5,010.00p 1,596
09/09/2025 4,943.00p 4,960.50p 4,934.50p 4,955.00p 2,616
08/09/2025 4,902.50p 4,916.50p 4,896.50p 4,911.50p 3,897
05/09/2025 4,894.50p 4,894.50p 4,868.75p 4,868.75p 279
04/09/2025 4,837.00p 4,837.00p 4,824.00p 4,837.00p 129
03/09/2025 4,862.00p 4,864.00p 4,836.25p 4,836.25p 116
02/09/2025 4,839.50p 4,839.50p 4,816.00p 4,834.50p 400
01/09/2025 4,830.50p 4,832.09p 4,813.25p 4,813.25p 215
29/08/2025 4,837.00p 4,843.00p 4,808.50p 4,812.75p 5,371
28/08/2025 4,892.00p 4,841.25p 4,814.50p 4,841.25p 31
27/08/2025 4,892.00p 4,892.00p 4,852.50p 4,852.50p 188
26/08/2025 4,883.50p 4,934.50p 4,907.00p 4,907.00p 377
25/08/2025 4,883.50p 4,926.00p 4,880.00p 4,926.00p 1,082
22/08/2025 4,883.50p 4,926.00p 4,880.00p 4,926.00p 1,082
21/08/2025 4,837.50p 4,868.50p 4,848.29p 4,868.50p 18
20/08/2025 4,837.50p 4,842.50p 4,829.00p 4,842.25p 227
19/08/2025 4,845.50p 4,865.50p 4,847.50p 4,847.50p 13
18/08/2025 4,845.50p 4,878.50p 4,859.50p 4,872.50p 475
15/08/2025 4,845.50p 4,861.15p 4,839.25p 4,839.25p 140
14/08/2025 4,845.50p 4,851.86p 4,829.50p 4,829.50p 748
13/08/2025 4,810.50p 4,891.00p 4,878.50p 4,885.00p 86
12/08/2025 4,810.50p 4,834.25p 4,803.50p 4,834.25p 201
11/08/2025 4,824.50p 4,835.50p 4,802.50p 4,828.00p 224
08/08/2025 4,824.50p 4,830.00p 4,809.50p 4,818.50p 859
07/08/2025 4,844.50p 4,877.73p 4,832.75p 4,832.75p 14
06/08/2025 4,844.50p 4,855.00p 4,819.00p 4,819.00p 849
05/08/2025 4,865.50p 4,867.50p 4,845.00p 4,845.00p 761
04/08/2025 4,832.50p 4,832.50p 4,814.50p 4,819.50p 66
01/08/2025 4,784.50p 4,822.50p 4,755.50p 4,779.50p 18
31/07/2025 4,850.50p 4,856.50p 4,850.50p 4,832.00p 7
30/07/2025 4,835.00p 4,846.50p 4,834.50p 4,834.50p 95
29/07/2025 4,845.00p 4,864.00p 4,844.50p 4,848.00p 1,253
28/07/2025 4,845.50p 4,861.00p 4,805.81p 4,816.00p 314
25/07/2025 4,833.50p 4,847.50p 4,825.50p 4,839.00p 429
24/07/2025 4,828.50p 4,844.00p 4,825.25p 4,825.25p 57
23/07/2025 4,822.50p 4,836.80p 4,819.50p 4,822.50p 181
22/07/2025 4,842.00p 4,804.75p 4,796.00p 4,804.75p 0
21/07/2025 4,842.00p 4,842.00p 4,817.00p 4,832.25p 365
18/07/2025 4,833.50p 4,841.00p 4,832.60p 4,834.75p 2,225
17/07/2025 4,812.00p 4,828.50p 4,812.00p 4,828.50p 913
16/07/2025 4,779.00p 4,780.00p 4,757.77p 4,764.00p 174
15/07/2025 4,783.00p 4,787.24p 4,766.00p 4,776.00p 260
14/07/2025 4,697.00p 4,719.75p 4,698.59p 4,719.75p 423
11/07/2025 4,697.00p 4,698.50p 4,697.00p 4,698.50p 786
10/07/2025 4,681.50p 4,686.00p 4,677.00p 4,683.50p 2,271
09/07/2025 4,670.00p 4,681.50p 4,666.00p 4,666.00p 336
08/07/2025 4,622.50p 4,688.50p 4,672.00p 4,679.25p 53
07/07/2025 4,622.50p 4,657.50p 4,622.50p 4,644.00p 2,299
04/07/2025 4,650.00p 4,654.21p 4,647.84p 4,653.75p 524
03/07/2025 4,686.00p 4,700.50p 4,675.66p 4,697.00p 190
02/07/2025 4,615.00p 4,650.50p 4,615.00p 4,650.50p 78
01/07/2025 4,590.50p 4,621.50p 4,602.00p 4,613.50p 636
30/06/2025 4,590.50p 4,597.00p 4,584.21p 4,587.75p 359
27/06/2025 4,581.50p 4,591.50p 4,574.50p 4,590.75p 0
26/06/2025 4,581.50p 4,591.50p 4,569.00p 4,569.00p 97
25/06/2025 4,625.50p 4,625.50p 4,605.16p 4,607.50p 311
24/06/2025 4,589.00p 4,600.00p 4,577.00p 4,599.00p 11
23/06/2025 4,589.00p 4,542.00p 4,519.00p 4,519.00p 16
20/06/2025 4,589.00p 4,549.50p 4,510.00p 4,510.00p 50
19/06/2025 4,589.00p 4,516.85p 4,489.50p 4,491.75p 149
18/06/2025 4,589.00p 4,559.50p 4,547.31p 4,555.75p 351
17/06/2025 4,589.00p 4,556.00p 4,541.00p 4,548.25p 102
16/06/2025 4,589.00p 4,589.00p 4,554.50p 4,583.25p 947
13/06/2025 4,578.00p 4,539.00p 4,521.00p 4,527.75p 20
12/06/2025 4,578.00p 4,589.26p 4,577.74p 4,589.00p 785
11/06/2025 4,578.00p 4,614.00p 4,602.75p 4,602.75p 9
10/06/2025 4,578.00p 4,584.98p 4,575.50p 4,575.50p 133
09/06/2025 4,529.00p 4,541.30p 4,529.00p 4,536.50p 108
06/06/2025 4,491.50p 4,491.50p 4,486.00p 4,490.75p 60
05/06/2025 4,477.00p 4,488.75p 4,476.78p 4,488.75p 53
04/06/2025 4,486.00p 4,486.00p 4,461.00p 4,461.00p 328
03/06/2025 4,416.50p 4,422.00p 4,408.50p 4,418.75p 140
02/06/2025 4,371.50p 4,377.00p 4,367.50p 4,367.50p 327
30/05/2025 4,427.00p 4,432.00p 4,397.00p 4,401.00p 76
29/05/2025 4,475.50p 4,475.50p 4,448.75p 4,448.75p 146
28/05/2025 4,427.00p 4,433.00p 4,421.75p 4,421.75p 43
27/05/2025 4,400.00p 4,416.50p 4,391.00p 4,416.50p 174
26/05/2025 4,412.00p 4,461.00p 4,384.00p 4,419.25p 285
23/05/2025 4,412.00p 4,461.00p 4,384.00p 4,419.25p 285
22/05/2025 4,471.50p 4,446.40p 4,432.50p 4,432.50p 149
21/05/2025 4,471.50p 4,483.50p 4,468.69p 4,483.50p 407
20/05/2025 4,454.00p 4,464.79p 4,444.50p 4,458.50p 389
19/05/2025 4,466.00p 4,473.00p 4,449.87p 4,473.00p 568
16/05/2025 4,489.50p 4,499.01p 4,481.94p 4,489.50p 776
15/05/2025 4,458.00p 4,478.00p 4,442.00p 4,478.00p 2
14/05/2025 4,458.00p 4,473.00p 4,443.00p 4,462.50p 248
13/05/2025 4,430.50p 4,433.28p 4,403.00p 4,433.25p 361
12/05/2025 4,441.50p 4,482.00p 4,441.50p 4,442.00p 1,369
09/05/2025 4,347.00p 4,362.75p 4,335.25p 4,335.25p 114
08/05/2025 4,316.50p 4,330.00p 4,297.00p 4,323.50p 114
07/05/2025 4,316.50p 4,333.50p 4,314.50p 4,314.50p 1,348
06/05/2025 4,347.50p 4,362.00p 4,307.50p 4,341.50p 1,780
05/05/2025 4,350.50p 4,351.00p 4,321.00p 4,351.00p 735
02/05/2025 4,350.50p 4,351.00p 4,321.00p 4,351.00p 735
01/05/2025 4,218.50p 4,232.00p 4,206.00p 4,221.75p 690
30/04/2025 4,162.00p 4,188.54p 4,162.00p 4,179.50p 60
29/04/2025 4,129.50p 4,143.50p 4,129.50p 4,143.50p 45
28/04/2025 4,133.50p 4,134.50p 4,109.62p 4,111.00p 305
25/04/2025 4,118.50p 4,121.50p 4,101.06p 4,116.50p 144
24/04/2025 4,078.00p 4,115.25p 4,063.70p 4,115.25p 541
23/04/2025 4,098.00p 4,116.27p 4,098.00p 4,098.00p 609
22/04/2025 3,978.50p 4,011.50p 3,970.90p 3,998.50p 40,934
21/04/2025 3,979.00p 4,017.50p 3,977.00p 3,986.00p 25
18/04/2025 3,979.00p 4,017.50p 3,977.00p 3,986.00p 25
17/04/2025 3,979.00p 4,017.50p 3,977.00p 3,986.00p 25
16/04/2025 3,979.00p 4,005.00p 3,956.21p 4,005.00p 4,117
15/04/2025 4,039.00p 4,049.00p 4,021.50p 4,036.25p 2,855
14/04/2025 4,036.50p 4,057.20p 4,023.50p 4,040.50p 808
11/04/2025 4,000.00p 4,018.50p 3,954.50p 3,990.00p 417
10/04/2025 4,074.00p 4,074.00p 3,940.00p 3,940.00p 210

Market data

Select a section