Amundi Index Solutions - Amundi Index MSCI Emerging Markets (0E5R.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 04:37PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 62.01 | 62.01 | 62.01 | 62.01 | 7,021 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 61.89 | 61.89 | 61.87 | 61.87 | 61.87 | 24 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 24 |
| 17 Apr 2024 | 61.54 | 61.55 | 61.20 | 61.20 | 61.20 | 4,262 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 63.25 | 63.30 | 62.63 | 62.63 | 62.63 | 12,097 |
| 11 Apr 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 12,122 |
| 10 Apr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 25 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 68 |
| 05 Apr 2024 | 62.33 | 62.40 | 62.33 | 62.40 | 62.40 | 40 |
| 04 Apr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 15 |
| 03 Apr 2024 | 62.42 | 62.56 | 62.42 | 62.54 | 62.54 | 218 |
| 02 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 382 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 12,874 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 10 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 6 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 12,806 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 48 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 61.34 | 61.46 | 61.34 | 61.46 | 61.46 | 101 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 13,087 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 156 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 514 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 60 |
| 23 Feb 2024 | 61.31 | 61.32 | 61.31 | 61.32 | 61.32 | 19,908 |
| 22 Feb 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 70 |
| 21 Feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 226 |
| 20 Feb 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 144 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 620 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 10 |
| 06 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 700 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 60 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 58.02 | 58.32 | 58.02 | 58.32 | 58.32 | 185,220 |
| 30 Jan 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 7 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 22 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 74 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 132,725 |
| 17 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 13,711 |
| 16 Jan 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 44 |
| 15 Jan 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 160 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 48 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 3,994 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | 304 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 10,000 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 11,822 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.