Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF Dr

(MSRU)
Sector: n/a
$56.13
$0.77 1.39
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $55.00 $56.13 $56.06 $56.13 1
18/09/2024 $55.00 $55.71 $55.17 $55.35 0
17/09/2024 $55.00 $55.62 $55.58 $55.58 2
16/09/2024 $55.00 $55.30 $55.12 $55.20 165
13/09/2024 $55.00 $55.17 $55.00 $54.57 878
12/09/2024 $54.19 $54.73 $54.56 $53.75 39
11/09/2024 $54.19 $53.93 $53.75 $53.85 0
10/09/2024 $54.19 $54.16 $53.65 $53.85 0
09/09/2024 $54.19 $53.94 $53.79 $53.90 112
06/09/2024 $54.19 $55.26 $53.55 $53.67 0
05/09/2024 $54.19 $54.54 $54.30 $54.40 15
04/09/2024 $54.19 $54.33 $54.19 $54.33 100
03/09/2024 $55.14 $55.26 $54.26 $54.45 0
02/09/2024 $55.14 $55.11 $54.94 $55.11 10
30/08/2024 $55.14 $55.37 $55.15 $55.15 21
29/08/2024 $55.14 $55.31 $55.10 $55.10 1
28/08/2024 $55.14 $55.25 $54.86 $54.86 92
27/08/2024 $54.93 $55.22 $54.86 $55.10 160
26/08/2024 $55.39 $55.41 $54.78 $54.78 128
23/08/2024 $55.39 $55.41 $54.78 $54.78 128
22/08/2024 $55.39 $55.41 $54.78 $54.78 128
21/08/2024 $53.70 $55.50 $55.30 $55.50 13
20/08/2024 $53.70 $55.71 $55.15 $55.26 0
19/08/2024 $53.70 $55.57 $55.33 $55.57 1
16/08/2024 $53.70 $54.86 $54.85 $54.86 0
15/08/2024 $53.70 $54.40 $54.03 $54.40 0
14/08/2024 $53.70 $54.02 $53.68 $53.73 822
13/08/2024 $51.19 $53.56 $53.51 $53.56 0
12/08/2024 $51.19 $53.45 $53.08 $53.27 0
09/08/2024 $51.19 $53.42 $52.70 $53.08 0
08/08/2024 $51.19 $52.70 $52.18 $52.70 0
07/08/2024 $51.19 $52.70 $52.03 $52.44 0
06/08/2024 $51.19 $51.62 $51.19 $51.19 366
05/08/2024 $50.45 $51.20 $50.45 $51.20 2,510
02/08/2024 $54.10 $52.87 $52.60 $52.60 0
01/08/2024 $54.10 $54.37 $53.88 $53.88 2,215
31/07/2024 $54.17 $54.53 $53.10 $54.38 0
30/07/2024 $54.17 $53.47 $53.01 $53.10 0
29/07/2024 $54.17 $53.88 $53.37 $53.37 0
26/07/2024 $54.17 $53.70 $53.63 $53.27 4
25/07/2024 $54.17 $53.27 $53.03 $53.27 0
24/07/2024 $54.17 $53.85 $53.60 $53.60 0
23/07/2024 $54.17 $54.22 $54.09 $54.22 929
22/07/2024 $54.23 $54.37 $54.23 $54.37 273
19/07/2024 $55.52 $54.79 $54.01 $54.24 0
18/07/2024 $55.52 $55.12 $54.79 $54.78 376
17/07/2024 $55.52 $55.33 $54.86 $54.86 0
16/07/2024 $55.52 $55.51 $55.11 $55.35 0
15/07/2024 $55.52 $55.96 $55.21 $55.36 0
12/07/2024 $55.52 $56.46 $55.54 $55.96 0
11/07/2024 $55.52 $55.54 $55.52 $55.53 17
10/07/2024 $54.83 $54.86 $54.70 $54.86 219
09/07/2024 $54.51 $54.51 $54.51 $54.51 162
08/07/2024 $53.48 $54.65 $54.61 $54.61 0
05/07/2024 $53.48 $54.55 $54.40 $54.40 25
04/07/2024 $53.48 $54.56 $54.39 $54.39 0
03/07/2024 $53.48 $54.36 $53.36 $54.32 0
02/07/2024 $53.48 $53.36 $53.10 $53.36 6
01/07/2024 $53.48 $53.49 $53.48 $53.49 41
28/06/2024 $53.77 $53.59 $53.51 $53.51 0
27/06/2024 $53.77 $53.42 $53.24 $53.24 0
26/06/2024 $53.77 $53.77 $53.20 $53.20 12
25/06/2024 $53.79 $53.57 $52.99 $53.11 0
24/06/2024 $53.79 $53.57 $53.30 $53.57 2
21/06/2024 $53.79 $53.68 $53.32 $53.32 0
20/06/2024 $53.79 $54.06 $53.51 $53.51 0
19/06/2024 $53.79 $53.96 $53.79 $53.96 47
18/06/2024 $53.40 $53.40 $53.40 $53.40 687
17/06/2024 $52.45 $52.97 $52.89 $52.89 1
14/06/2024 $52.45 $52.86 $52.36 $52.62 0
13/06/2024 $52.45 $53.08 $52.72 $52.72 0
12/06/2024 $52.45 $53.07 $52.54 $53.07 53
11/06/2024 $52.45 $52.53 $52.29 $52.36 1,105
10/06/2024 $52.87 $52.58 $52.13 $52.55 0
07/06/2024 $52.87 $52.87 $52.57 $52.57 416
06/06/2024 $52.85 $52.92 $52.84 $52.84 170
05/06/2024 $52.48 $52.63 $52.42 $52.63 105
04/06/2024 $51.87 $51.87 $51.79 $51.81 184
03/06/2024 $51.91 $52.41 $51.95 $51.95 0
31/05/2024 $51.91 $51.62 $51.27 $51.33 111
30/05/2024 $51.91 $52.06 $51.70 $52.06 143
29/05/2024 $53.37 $52.35 $52.11 $52.11 324
28/05/2024 $53.37 $53.37 $53.06 $53.06 24
27/05/2024 $53.00 $53.09 $53.00 $53.08 1,393
24/05/2024 $53.00 $53.09 $53.00 $53.08 1,393
23/05/2024 $53.72 $53.57 $53.28 $53.28 0
22/05/2024 $53.72 $53.80 $53.63 $53.63 2,858
21/05/2024 $54.62 $53.88 $53.83 $53.88 83
20/05/2024 $54.62 $54.62 $54.43 $54.43 1,480
17/05/2024 $53.04 $54.76 $54.41 $54.72 0
16/05/2024 $53.04 $54.55 $54.48 $54.55 0
15/05/2024 $53.04 $54.39 $53.84 $54.35 0
14/05/2024 $53.04 $53.85 $53.36 $53.84 0
13/05/2024 $53.04 $53.68 $53.54 $53.68 142
10/05/2024 $53.04 $53.34 $53.29 $53.34 145
09/05/2024 $53.04 $53.00 $52.82 $53.00 0
08/05/2024 $53.04 $52.94 $52.35 $52.63 0
07/05/2024 $53.04 $53.02 $52.72 $52.94 0
06/05/2024 $53.04 $53.04 $52.94 $52.94 32
03/05/2024 $53.04 $53.04 $52.94 $52.94 32
02/05/2024 $52.07 $52.32 $52.07 $52.20 420
01/05/2024 $50.24 $51.34 $50.87 $51.19 0
30/04/2024 $50.24 $51.81 $51.21 $51.34 0
29/04/2024 $50.24 $51.71 $51.65 $51.71 0
26/04/2024 $50.24 $51.15 $51.14 $51.14 0
25/04/2024 $50.24 $50.60 $50.24 $50.24 199
24/04/2024 $49.92 $50.72 $50.54 $50.54 14
23/04/2024 $49.92 $50.67 $49.89 $50.61 0
22/04/2024 $49.92 $50.03 $49.89 $49.89 107
19/04/2024 $49.41 $49.41 $49.41 $49.41 838
18/04/2024 $52.43 $50.16 $49.78 $49.78 0
17/04/2024 $52.43 $49.82 $49.26 $49.38 0
16/04/2024 $52.43 $49.72 $49.36 $49.52 387
15/04/2024 $52.43 $51.02 $50.36 $50.50 0
12/04/2024 $52.43 $50.69 $50.69 $50.69 44
11/04/2024 $52.43 $52.03 $51.61 $51.61 0
10/04/2024 $52.43 $52.72 $51.32 $51.59 0
09/04/2024 $52.43 $52.43 $52.22 $52.36 282
08/04/2024 $51.90 $52.01 $51.90 $52.01 33
05/04/2024 $51.72 $51.98 $51.28 $51.50 389
04/04/2024 $51.72 $51.98 $51.63 $51.97 781
03/04/2024 $51.80 $51.43 $51.20 $51.43 9
02/04/2024 $51.80 $51.61 $51.60 $51.60 100
01/04/2024 $51.80 $51.72 $51.55 $51.72 28
29/03/2024 $51.80 $51.72 $51.55 $51.72 28
28/03/2024 $51.80 $51.72 $51.55 $51.72 28
27/03/2024 $51.80 $51.59 $51.49 $51.49 0
26/03/2024 $51.80 $51.99 $51.63 $51.72 883
25/03/2024 $51.83 $51.83 $51.64 $51.79 3
22/03/2024 $51.83 $51.83 $51.68 $51.67 1,226
21/03/2024 $52.33 $52.78 $52.23 $52.23 59
20/03/2024 $51.35 $51.70 $51.35 $51.66 0
19/03/2024 $51.35 $51.48 $51.35 $51.48 80

Market data

Select a section