Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF Dr

(MSRU)
Sector: n/a
$55.22
$0.39 0.71
Last updated: 16:43:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $55.06 $55.23 $55.06 $55.22 22
16/01/2025 $55.24 $55.36 $54.84 $54.77 4,057
15/01/2025 $53.94 $54.77 $54.27 $54.77 46
14/01/2025 $53.94 $54.16 $54.02 $53.47 0
13/01/2025 $53.94 $53.94 $53.39 $53.47 27
10/01/2025 $55.57 $55.29 $53.52 $54.07 0
09/01/2025 $55.57 $54.82 $54.76 $54.82 0
08/01/2025 $55.57 $55.40 $54.58 $54.74 286
07/01/2025 $55.57 $55.60 $55.40 $55.40 9,945
06/01/2025 $55.17 $56.13 $55.17 $55.90 20
03/01/2025 $54.82 $55.06 $54.97 $55.03 130
02/01/2025 $54.82 $54.68 $54.59 $54.65 0
01/01/2025 $54.82 $54.99 $54.82 $54.83 22
31/12/2024 $54.82 $54.99 $54.82 $54.83 22
30/12/2024 $55.01 $55.21 $54.70 $54.70 275
27/12/2024 $55.38 $56.00 $55.14 $55.40 9,835
26/12/2024 $55.47 $55.77 $55.46 $55.70 0
25/12/2024 $55.47 $55.77 $55.46 $55.70 0
24/12/2024 $55.47 $55.77 $55.46 $55.70 0
23/12/2024 $55.47 $55.60 $55.41 $55.46 300
20/12/2024 $54.69 $55.48 $54.69 $55.48 26,138
19/12/2024 $56.64 $55.36 $55.35 $55.35 1
18/12/2024 $56.64 $56.64 $56.32 $56.32 2,988
17/12/2024 $56.32 $56.34 $56.11 $56.29 2,986
16/12/2024 $57.12 $56.94 $56.61 $56.77 0
13/12/2024 $57.12 $57.12 $56.85 $56.85 1,180
12/12/2024 $57.37 $57.65 $57.00 $57.04 643
11/12/2024 $57.14 $57.29 $57.10 $57.23 33
10/12/2024 $56.85 $56.97 $56.85 $56.97 9
09/12/2024 $56.47 $58.00 $56.57 $57.82 0
06/12/2024 $56.47 $56.57 $56.47 $56.56 2
05/12/2024 $55.32 $56.77 $56.52 $56.77 1
04/12/2024 $55.32 $56.45 $55.88 $56.40 0
03/12/2024 $55.32 $55.88 $55.32 $55.88 2,200
02/12/2024 $55.31 $55.86 $55.75 $55.86 0
29/11/2024 $55.31 $55.46 $55.38 $55.46 0
28/11/2024 $55.31 $55.41 $55.16 $55.28 107
27/11/2024 $55.63 $56.17 $55.63 $55.64 0
26/11/2024 $55.63 $55.98 $55.48 $55.67 0
25/11/2024 $55.63 $55.74 $55.63 $55.74 15
22/11/2024 $56.09 $55.94 $55.57 $55.72 0
21/11/2024 $56.09 $55.73 $55.50 $55.72 1
20/11/2024 $56.09 $56.15 $55.78 $55.78 167
19/11/2024 $55.67 $56.31 $56.07 $56.07 1
18/11/2024 $55.67 $55.96 $55.61 $55.96 559
15/11/2024 $55.73 $55.76 $55.43 $55.68 4,387
14/11/2024 $57.02 $55.72 $55.23 $55.68 1
13/11/2024 $57.02 $56.52 $55.73 $55.79 0
12/11/2024 $57.02 $56.08 $56.07 $56.07 54
11/11/2024 $57.02 $57.67 $56.97 $56.97 358
08/11/2024 $57.89 $58.74 $57.34 $57.38 0
07/11/2024 $57.89 $58.74 $58.36 $58.74 1
06/11/2024 $57.89 $57.89 $57.41 $57.41 3
05/11/2024 $56.97 $58.30 $57.62 $58.21 67
04/11/2024 $56.97 $57.83 $57.06 $57.62 0
01/11/2024 $56.97 $57.06 $56.97 $57.06 4,243
31/10/2024 $56.61 $57.12 $56.61 $56.69 604
30/10/2024 $58.01 $58.02 $57.12 $57.42 0
29/10/2024 $58.01 $58.02 $57.93 $58.02 67
28/10/2024 $57.95 $58.41 $57.95 $58.31 195
25/10/2024 $58.25 $58.42 $57.78 $58.21 0
24/10/2024 $58.25 $58.28 $57.84 $57.99 1
23/10/2024 $58.25 $58.25 $57.99 $57.99 36
22/10/2024 $58.26 $58.30 $58.26 $58.26 300
21/10/2024 $59.14 $58.59 $58.03 $58.03 0
18/10/2024 $59.14 $59.20 $58.96 $58.96 8,209
17/10/2024 $59.81 $58.80 $58.21 $58.21 1
16/10/2024 $59.81 $58.69 $58.19 $58.65 0
15/10/2024 $59.81 $59.13 $58.33 $58.33 1
14/10/2024 $59.81 $59.38 $59.33 $59.33 1
11/10/2024 $58.98 $59.81 $58.98 $59.81 29
10/10/2024 $59.72 $59.72 $59.32 $59.46 33
09/10/2024 $60.56 $59.42 $59.18 $59.42 0
08/10/2024 $60.56 $59.49 $58.90 $59.49 187
07/10/2024 $60.56 $60.99 $60.56 $60.56 177
04/10/2024 $59.74 $60.85 $60.05 $60.13 0
03/10/2024 $59.74 $60.71 $60.05 $60.05 1
02/10/2024 $59.74 $61.15 $59.27 $60.33 0
01/10/2024 $59.74 $59.75 $59.27 $59.27 416
30/09/2024 $60.30 $60.61 $59.64 $59.64 1,966
27/09/2024 $58.88 $60.39 $60.28 $60.38 0
26/09/2024 $58.88 $60.02 $58.87 $59.81 14,063
25/09/2024 $57.30 $58.02 $57.56 $58.02 0
24/09/2024 $57.30 $58.01 $57.30 $58.01 98
23/09/2024 $55.00 $56.73 $56.41 $56.73 2
20/09/2024 $55.00 $56.46 $56.09 $56.08 4
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

Market data

Select a section