Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF Dr

(MSRU)
Sector: n/a
$52.09
$-1.95 -3.60
Last updated: 14:12:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 $54.30 $54.31 $54.03 $54.03 906
02/04/2025 $55.13 $55.25 $55.12 $55.25 3
01/04/2025 $54.86 $55.25 $54.78 $55.25 3,001
31/03/2025 $54.46 $54.62 $54.46 $54.62 95
28/03/2025 $54.91 $55.64 $54.90 $54.90 1,820
27/03/2025 $56.09 $56.27 $55.96 $56.17 52
26/03/2025 $55.87 $56.14 $55.95 $55.95 0
25/03/2025 $55.87 $56.19 $55.87 $56.10 279
24/03/2025 $56.41 $56.42 $56.25 $56.32 1,468
21/03/2025 $55.71 $56.03 $55.71 $55.99 621
20/03/2025 $56.76 $56.85 $56.24 $56.24 0
19/03/2025 $56.76 $56.84 $56.75 $56.83 4,076
18/03/2025 $56.59 $56.90 $56.59 $56.69 764
17/03/2025 $56.08 $56.75 $56.24 $56.75 97
14/03/2025 $56.08 $56.08 $56.03 $56.04 8,996
13/03/2025 $55.57 $55.32 $55.08 $55.32 139
12/03/2025 $55.57 $55.86 $55.57 $55.86 10
11/03/2025 $55.59 $55.65 $55.24 $55.24 15
10/03/2025 $56.07 $55.99 $55.21 $55.21 63
07/03/2025 $56.07 $56.30 $56.07 $56.13 577
06/03/2025 $55.60 $56.48 $56.37 $56.37 0
05/03/2025 $55.60 $55.85 $55.54 $55.72 1,329
04/03/2025 $54.49 $54.82 $54.23 $54.22 178
03/03/2025 $57.60 $55.23 $55.16 $55.16 0
28/02/2025 $57.60 $55.07 $55.02 $55.02 0
27/02/2025 $57.60 $57.06 $56.69 $56.69 0
26/02/2025 $57.60 $57.69 $56.36 $57.60 0
25/02/2025 $57.60 $57.60 $56.28 $56.36 0
24/02/2025 $57.60 $56.86 $56.57 $56.57 145
21/02/2025 $57.60 $57.68 $57.47 $57.47 398
20/02/2025 $56.89 $57.27 $56.89 $57.19 4,008
19/02/2025 $57.43 $57.43 $57.04 $57.03 693
18/02/2025 $57.26 $57.35 $57.24 $57.35 467
17/02/2025 $56.48 $57.24 $56.99 $57.22 0
14/02/2025 $56.48 $57.36 $56.75 $57.20 0
13/02/2025 $56.48 $56.75 $56.69 $56.75 0
12/02/2025 $56.48 $57.22 $55.31 $56.38 0
11/02/2025 $56.48 $56.60 $56.48 $56.52 8,851
10/02/2025 $56.26 $56.60 $56.09 $56.44 0
07/02/2025 $56.26 $56.26 $55.97 $55.97 150
06/02/2025 $55.43 $56.03 $55.97 $55.64 263
05/02/2025 $55.43 $55.64 $55.50 $55.64 112
04/02/2025 $55.43 $55.87 $55.31 $54.99 42
03/02/2025 $54.57 $54.99 $54.44 $54.99 6
31/01/2025 $54.57 $56.08 $55.47 $55.60 0
30/01/2025 $54.57 $56.44 $54.71 $55.94 0
29/01/2025 $54.57 $55.63 $54.68 $55.31 0
28/01/2025 $54.57 $54.96 $54.57 $54.67 18
27/01/2025 $55.71 $56.27 $54.55 $54.88 0
24/01/2025 $55.71 $56.27 $56.04 $56.27 13
23/01/2025 $55.71 $55.90 $55.83 $55.83 0
22/01/2025 $55.71 $56.20 $55.69 $56.00 94
21/01/2025 $55.71 $55.84 $55.69 $55.69 3,900
20/01/2025 $55.06 $56.17 $55.08 $55.80 0
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

Market data

Select a section