Amundi Index Solutions - Amundi Index MSCI Emerging Markets (0P00012O3S.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 172,615.00 | 172,615.00 | 172,615.00 | 172,615.00 | 172,615.00 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 168,863.00 | 168,863.00 | 168,863.00 | 168,863.00 | 168,863.00 | - |
| 29 Apr 2024 | 171,412.00 | 171,412.00 | 171,412.00 | 171,412.00 | 171,412.00 | - |
| 26 Apr 2024 | 170,955.00 | 170,955.00 | 170,955.00 | 170,955.00 | 170,955.00 | - |
| 25 Apr 2024 | 168,387.00 | 168,387.00 | 168,387.00 | 168,387.00 | 168,387.00 | - |
| 24 Apr 2024 | 168,146.00 | 168,146.00 | 168,146.00 | 168,146.00 | 168,146.00 | - |
| 23 Apr 2024 | 167,665.00 | 167,665.00 | 167,665.00 | 167,665.00 | 167,665.00 | - |
| 22 Apr 2024 | 167,790.00 | 167,790.00 | 167,790.00 | 167,790.00 | 167,790.00 | - |
| 19 Apr 2024 | 165,136.00 | 165,136.00 | 165,136.00 | 165,136.00 | 165,136.00 | - |
| 18 Apr 2024 | 165,374.00 | 165,374.00 | 165,374.00 | 165,374.00 | 165,374.00 | - |
| 17 Apr 2024 | 166,026.00 | 166,026.00 | 166,026.00 | 166,026.00 | 166,026.00 | - |
| 16 Apr 2024 | 163,957.00 | 163,957.00 | 163,957.00 | 163,957.00 | 163,957.00 | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 169,216.00 | 169,216.00 | 169,216.00 | 169,216.00 | 169,216.00 | - |
| 11 Apr 2024 | 170,245.00 | 170,245.00 | 170,245.00 | 170,245.00 | 170,245.00 | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 168,198.00 | 168,198.00 | 168,198.00 | 168,198.00 | 168,198.00 | - |
| 08 Apr 2024 | 169,593.00 | 169,593.00 | 169,593.00 | 169,593.00 | 169,593.00 | - |
| 05 Apr 2024 | 169,446.00 | 169,446.00 | 169,446.00 | 169,446.00 | 169,446.00 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 166,976.00 | 166,976.00 | 166,976.00 | 166,976.00 | 166,976.00 | - |
| 02 Apr 2024 | 170,717.00 | 170,717.00 | 170,717.00 | 170,717.00 | 170,717.00 | - |
| 28 Mar 2024 | 166,341.00 | 166,341.00 | 166,341.00 | 166,341.00 | 166,341.00 | - |
| 27 Mar 2024 | 167,720.00 | 167,720.00 | 167,720.00 | 167,720.00 | 167,720.00 | - |
| 26 Mar 2024 | 168,259.00 | 168,259.00 | 168,259.00 | 168,259.00 | 168,259.00 | - |
| 25 Mar 2024 | 167,382.00 | 167,382.00 | 167,382.00 | 167,382.00 | 167,382.00 | - |
| 22 Mar 2024 | 168,409.00 | 168,409.00 | 168,409.00 | 168,409.00 | 168,409.00 | - |
| 21 Mar 2024 | 168,983.00 | 168,983.00 | 168,983.00 | 168,983.00 | 168,983.00 | - |
| 20 Mar 2024 | 163,878.00 | 163,878.00 | 163,878.00 | 163,878.00 | 163,878.00 | - |
| 19 Mar 2024 | 163,147.00 | 163,147.00 | 163,147.00 | 163,147.00 | 163,147.00 | - |
| 18 Mar 2024 | 166,434.00 | 166,434.00 | 166,434.00 | 166,434.00 | 166,434.00 | - |
| 15 Mar 2024 | 163,815.00 | 163,815.00 | 163,815.00 | 163,815.00 | 163,815.00 | - |
| 14 Mar 2024 | 167,843.00 | 167,843.00 | 167,843.00 | 167,843.00 | 167,843.00 | - |
| 13 Mar 2024 | 166,816.00 | 166,816.00 | 166,816.00 | 166,816.00 | 166,816.00 | - |
| 12 Mar 2024 | 167,348.00 | 167,348.00 | 167,348.00 | 167,348.00 | 167,348.00 | - |
| 11 Mar 2024 | 165,419.00 | 165,419.00 | 165,419.00 | 165,419.00 | 165,419.00 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 164,236.00 | 164,236.00 | 164,236.00 | 164,236.00 | 164,236.00 | - |
| 06 Mar 2024 | 164,415.00 | 164,415.00 | 164,415.00 | 164,415.00 | 164,415.00 | - |
| 05 Mar 2024 | 163,565.00 | 163,565.00 | 163,565.00 | 163,565.00 | 163,565.00 | - |
| 04 Mar 2024 | 163,588.00 | 163,588.00 | 163,588.00 | 163,588.00 | 163,588.00 | - |
| 01 Mar 2024 | 165,073.00 | 165,073.00 | 165,073.00 | 165,073.00 | 165,073.00 | - |
| 29 Feb 2024 | 164,502.00 | 164,502.00 | 164,502.00 | 164,502.00 | 164,502.00 | - |
| 28 Feb 2024 | 164,090.00 | 164,090.00 | 164,090.00 | 164,090.00 | 164,090.00 | - |
| 27 Feb 2024 | 163,300.00 | 163,300.00 | 163,300.00 | 163,300.00 | 163,300.00 | - |
| 26 Feb 2024 | 164,513.00 | 164,513.00 | 164,513.00 | 164,513.00 | 164,513.00 | - |
| 23 Feb 2024 | 165,249.00 | 165,249.00 | 165,249.00 | 165,249.00 | 165,249.00 | - |
| 22 Feb 2024 | 166,180.00 | 166,180.00 | 166,180.00 | 166,180.00 | 166,180.00 | - |
| 21 Feb 2024 | 164,845.00 | 164,845.00 | 164,845.00 | 164,845.00 | 164,845.00 | - |
| 20 Feb 2024 | 163,937.00 | 163,937.00 | 163,937.00 | 163,937.00 | 163,937.00 | - |
| 19 Feb 2024 | 164,478.00 | 164,478.00 | 164,478.00 | 164,478.00 | 164,478.00 | - |
| 16 Feb 2024 | 164,469.00 | 164,469.00 | 164,469.00 | 164,469.00 | 164,469.00 | - |
| 15 Feb 2024 | 163,078.00 | 163,078.00 | 163,078.00 | 163,078.00 | 163,078.00 | - |
| 14 Feb 2024 | 162,124.00 | 162,124.00 | 162,124.00 | 162,124.00 | 162,124.00 | - |
| 13 Feb 2024 | 160,882.00 | 160,882.00 | 160,882.00 | 160,882.00 | 160,882.00 | - |
| 12 Feb 2024 | 160,605.00 | 160,605.00 | 160,605.00 | 160,605.00 | 160,605.00 | - |
| 09 Feb 2024 | 160,240.00 | 160,240.00 | 160,240.00 | 160,240.00 | 160,240.00 | - |
| 08 Feb 2024 | 159,372.00 | 159,372.00 | 159,372.00 | 159,372.00 | 159,372.00 | - |
| 07 Feb 2024 | 159,856.00 | 159,856.00 | 159,856.00 | 159,856.00 | 159,856.00 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 159,898.00 | 159,898.00 | 159,898.00 | 159,898.00 | 159,898.00 | - |
| 02 Feb 2024 | 157,228.00 | 157,228.00 | 157,228.00 | 157,228.00 | 157,228.00 | - |
| 01 Feb 2024 | 155,930.00 | 155,930.00 | 155,930.00 | 155,930.00 | 155,930.00 | - |
| 31 Jan 2024 | 156,018.00 | 156,018.00 | 156,018.00 | 156,018.00 | 156,018.00 | - |
| 30 Jan 2024 | 157,613.00 | 157,613.00 | 157,613.00 | 157,613.00 | 157,613.00 | - |
| 29 Jan 2024 | 159,017.00 | 159,017.00 | 159,017.00 | 159,017.00 | 159,017.00 | - |
| 26 Jan 2024 | 157,683.00 | 157,683.00 | 157,683.00 | 157,683.00 | 157,683.00 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 155,112.00 | 155,112.00 | 155,112.00 | 155,112.00 | 155,112.00 | - |
| 23 Jan 2024 | 155,922.00 | 155,922.00 | 155,922.00 | 155,922.00 | 155,922.00 | - |
| 22 Jan 2024 | 152,826.00 | 152,826.00 | 152,826.00 | 152,826.00 | 152,826.00 | - |
| 19 Jan 2024 | 155,909.00 | 155,909.00 | 155,909.00 | 155,909.00 | 155,909.00 | - |
| 18 Jan 2024 | 154,466.00 | 154,466.00 | 154,466.00 | 154,466.00 | 154,466.00 | - |
| 17 Jan 2024 | 154,151.00 | 154,151.00 | 154,151.00 | 154,151.00 | 154,151.00 | - |
| 16 Jan 2024 | 156,075.00 | 156,075.00 | 156,075.00 | 156,075.00 | 156,075.00 | - |
| 15 Jan 2024 | 159,135.00 | 159,135.00 | 159,135.00 | 159,135.00 | 159,135.00 | - |
| 12 Jan 2024 | 158,977.00 | 158,977.00 | 158,977.00 | 158,977.00 | 158,977.00 | - |
| 11 Jan 2024 | 157,757.00 | 157,757.00 | 157,757.00 | 157,757.00 | 157,757.00 | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 159,174.00 | 159,174.00 | 159,174.00 | 159,174.00 | 159,174.00 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 161,869.00 | 161,869.00 | 161,869.00 | 161,869.00 | 161,869.00 | - |
| 28 Dec 2023 | 163,077.00 | 163,077.00 | 163,077.00 | 163,077.00 | 163,077.00 | - |
| 27 Dec 2023 | 160,764.00 | 160,764.00 | 160,764.00 | 160,764.00 | 160,764.00 | - |
| 22 Dec 2023 | 158,770.00 | 158,770.00 | 158,770.00 | 158,770.00 | 158,770.00 | - |
| 21 Dec 2023 | 160,479.00 | 160,479.00 | 160,479.00 | 160,479.00 | 160,479.00 | - |
| 20 Dec 2023 | 160,175.00 | 160,175.00 | 160,175.00 | 160,175.00 | 160,175.00 | - |
| 19 Dec 2023 | 157,915.00 | 157,915.00 | 157,915.00 | 157,915.00 | 157,915.00 | - |
| 18 Dec 2023 | 160,469.00 | 160,469.00 | 160,469.00 | 160,469.00 | 160,469.00 | - |
| 15 Dec 2023 | 160,247.00 | 160,247.00 | 160,247.00 | 160,247.00 | 160,247.00 | - |
| 14 Dec 2023 | 158,144.00 | 158,144.00 | 158,144.00 | 158,144.00 | 158,144.00 | - |
| 13 Dec 2023 | 157,966.00 | 157,966.00 | 157,966.00 | 157,966.00 | 157,966.00 | - |
| 12 Dec 2023 | 158,011.00 | 158,011.00 | 158,011.00 | 158,011.00 | 158,011.00 | - |
| 11 Dec 2023 | 156,173.00 | 156,173.00 | 156,173.00 | 156,173.00 | 156,173.00 | - |
| *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.