Market data

Select a section

Amundi Index Solutions Amundi Index Msci EM Sri Ucits ETF Dr

(MSRU)
Sector: n/a
$66.28
$0.96 1.47
Last updated: 16:42:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 $64.37 $66.28 $66.07 $66.28 36
12/08/2025 $64.37 $65.33 $64.93 $65.32 2
11/08/2025 $64.37 $64.93 $64.73 $64.73 30
08/08/2025 $64.37 $64.97 $64.67 $64.81 415
07/08/2025 $64.37 $65.17 $64.75 $64.82 3
06/08/2025 $64.37 $64.50 $64.33 $64.33 1,850
05/08/2025 $64.62 $64.72 $64.43 $64.43 282
04/08/2025 $64.60 $64.60 $64.05 $64.04 72
01/08/2025 $65.29 $63.74 $63.03 $63.29 2
31/07/2025 $65.29 $64.40 $64.04 $63.93 0
30/07/2025 $65.29 $64.67 $64.24 $64.24 8
29/07/2025 $65.29 $64.91 $64.50 $64.62 0
28/07/2025 $65.29 $65.29 $64.59 $64.59 12
25/07/2025 $65.28 $65.02 $65.02 $65.02 459
24/07/2025 $65.28 $65.73 $65.32 $65.32 3,792
23/07/2025 $65.28 $65.46 $65.28 $65.44 815
22/07/2025 $65.01 $64.89 $64.70 $64.89 0
21/07/2025 $65.01 $65.27 $64.89 $65.27 0
18/07/2025 $65.01 $65.15 $64.94 $65.10 2,773
17/07/2025 $64.32 $64.77 $64.32 $64.76 71
16/07/2025 $63.35 $64.21 $63.95 $64.08 0
15/07/2025 $63.35 $64.42 $63.45 $64.03 0
14/07/2025 $63.35 $63.58 $63.33 $63.45 789
11/07/2025 $63.49 $63.85 $63.38 $63.43 0
10/07/2025 $63.49 $63.97 $63.49 $63.49 312
09/07/2025 $63.48 $63.48 $63.34 $63.35 395
08/07/2025 $63.34 $63.48 $63.44 $63.48 2
07/07/2025 $63.34 $63.43 $63.34 $63.35 2,100
04/07/2025 $63.37 $63.69 $63.37 $63.46 536
03/07/2025 $63.30 $64.16 $64.14 $64.16 0
02/07/2025 $63.30 $63.32 $63.01 $63.32 33,517
01/07/2025 $61.33 $63.56 $63.27 $63.27 5
30/06/2025 $61.33 $63.08 $62.87 $62.87 0
27/06/2025 $61.33 $63.14 $62.96 $62.96 0
26/06/2025 $61.33 $63.15 $62.89 $62.88 0
25/06/2025 $61.33 $62.82 $62.70 $62.74 4,949
24/06/2025 $61.33 $62.67 $62.21 $62.67 0
23/06/2025 $61.33 $61.01 $60.97 $61.01 0
20/06/2025 $61.33 $60.91 $60.76 $60.76 0
19/06/2025 $61.33 $60.70 $60.28 $60.28 236
18/06/2025 $61.33 $61.36 $61.21 $61.33 4,988
17/06/2025 $61.74 $61.75 $61.27 $61.45 0
16/06/2025 $61.74 $62.39 $61.87 $62.36 2
13/06/2025 $61.74 $61.55 $61.26 $61.54 4,703
12/06/2025 $61.74 $62.51 $62.39 $62.38 2
11/06/2025 $61.74 $62.53 $62.10 $62.35 0
10/06/2025 $61.74 $61.79 $61.74 $61.79 150
09/06/2025 $61.51 $61.72 $61.46 $61.62 2,075
06/06/2025 $60.81 $60.98 $60.73 $60.73 0
05/06/2025 $60.81 $61.04 $60.81 $61.04 29
04/06/2025 $59.59 $60.68 $60.66 $60.68 0
03/06/2025 $59.59 $59.74 $59.55 $59.74 3,830
02/06/2025 $59.24 $59.29 $59.24 $59.29 13
30/05/2025 $59.39 $59.59 $59.13 $59.13 60
29/05/2025 $60.13 $60.44 $60.01 $60.01 38
28/05/2025 $59.58 $59.76 $59.51 $59.51 0
27/05/2025 $59.58 $59.73 $59.58 $59.69 362
26/05/2025 $59.53 $60.05 $59.39 $59.67 0
23/05/2025 $59.53 $60.05 $59.39 $59.67 0
22/05/2025 $59.53 $59.76 $59.56 $59.56 1
21/05/2025 $59.53 $60.31 $59.43 $60.29 0
20/05/2025 $59.53 $59.53 $59.43 $59.43 30
19/05/2025 $57.86 $59.70 $59.14 $59.65 0
16/05/2025 $57.86 $59.87 $59.48 $59.56 0
15/05/2025 $57.86 $59.71 $59.03 $59.48 0
14/05/2025 $57.86 $59.50 $59.31 $59.49 0
13/05/2025 $57.86 $58.86 $58.53 $58.86 726
12/05/2025 $57.86 $59.07 $58.71 $58.71 230
09/05/2025 $57.86 $57.87 $57.67 $57.67 173
08/05/2025 $57.86 $57.77 $57.48 $57.47 1
07/05/2025 $57.86 $57.72 $57.57 $57.57 260
06/05/2025 $57.86 $58.14 $57.62 $58.12 1,473
05/05/2025 $56.07 $57.61 $57.61 $57.60 0
02/05/2025 $56.07 $57.61 $57.61 $57.60 0
01/05/2025 $56.07 $56.11 $56.04 $56.05 6,405
30/04/2025 $54.66 $55.66 $55.38 $55.49 105
29/04/2025 $54.66 $55.46 $55.37 $55.44 0
28/04/2025 $54.66 $54.99 $54.87 $54.87 0
25/04/2025 $54.66 $54.66 $54.59 $54.59 128
24/04/2025 $54.31 $54.76 $54.17 $54.76 134
23/04/2025 $54.68 $54.82 $54.66 $54.65 148
22/04/2025 $53.22 $53.66 $53.22 $53.60 3,341
21/04/2025 $53.26 $53.05 $52.85 $52.85 0
18/04/2025 $53.26 $53.05 $52.85 $52.85 0
17/04/2025 $53.26 $53.05 $52.85 $52.85 0
16/04/2025 $53.26 $53.01 $52.87 $53.01 0
15/04/2025 $53.26 $53.47 $53.23 $53.40 2,692
14/04/2025 $53.47 $53.47 $53.11 $53.26 15
11/04/2025 $52.42 $52.44 $51.90 $52.13 2,999
10/04/2025 $48.60 $51.53 $51.10 $51.10 109
09/04/2025 $48.60 $48.98 $48.54 $48.53 656
08/04/2025 $49.58 $50.44 $49.56 $49.87 5,435
07/04/2025 $48.57 $49.62 $47.59 $48.77 9,661
04/04/2025 $51.95 $51.95 $51.12 $51.12 299
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

Market data

Select a section