Amundi ETF MSCI Emerging Markets USD A/I (AUEM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 10:07AM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 17 Jun 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5,670 |
| 14 Jun 2024 | 5.31 | 5.31 | 5.31 | 5.32 | 5.32 | 37,395 |
| 13 Jun 2024 | 5.34 | 5.34 | 5.33 | 5.31 | 5.31 | 110,690 |
| 12 Jun 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 15,121 |
| 11 Jun 2024 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | 136,000 |
| 10 Jun 2024 | 5.27 | 5.29 | 5.26 | 5.29 | 5.29 | 24,605 |
| 07 Jun 2024 | 5.29 | 5.32 | 5.28 | 5.28 | 5.28 | 23,626 |
| 06 Jun 2024 | 5.31 | 5.32 | 5.30 | 5.31 | 5.31 | 63,231 |
| 05 Jun 2024 | 5.28 | 5.28 | 5.24 | 5.28 | 5.28 | 6,860 |
| 04 Jun 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 44,663 |
| 03 Jun 2024 | 5.29 | 5.30 | 5.27 | 5.27 | 5.27 | 135,677 |
| 31 May 2024 | 5.20 | 5.21 | 5.18 | 5.18 | 5.18 | 226,192 |
| 30 May 2024 | 5.27 | 5.28 | 5.24 | 5.28 | 5.28 | 14,250 |
| 29 May 2024 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | 17,771 |
| 28 May 2024 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 13,159 |
| 24 May 2024 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 14,780 |
| 23 May 2024 | 5.41 | 5.43 | 5.38 | 5.39 | 5.39 | 355,851 |
| 22 May 2024 | 5.41 | 5.43 | 5.41 | 5.41 | 5.41 | 278,216 |
| 21 May 2024 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | 32,161 |
| 20 May 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 32,580 |
| 17 May 2024 | 5.44 | 5.45 | 5.44 | 5.47 | 5.47 | 106,628 |
| 16 May 2024 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 861,480 |
| 15 May 2024 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | 100,562 |
| 14 May 2024 | 5.35 | 5.37 | 5.34 | 5.37 | 5.37 | 124,931 |
| 13 May 2024 | 5.35 | 5.36 | 5.29 | 5.35 | 5.35 | 950,911 |
| 10 May 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,698 |
| 09 May 2024 | 5.27 | 5.28 | 5.26 | 5.28 | 5.28 | 739,518 |
| 08 May 2024 | 5.26 | 5.28 | 5.25 | 5.27 | 5.27 | 1,248,756 |
| 07 May 2024 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | 46,430 |
| 03 May 2024 | 5.24 | 5.30 | 5.23 | 5.29 | 5.29 | 399,071 |
| 02 May 2024 | 5.19 | 5.22 | 5.18 | 5.22 | 5.22 | 192,894 |
| 01 May 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 30 Apr 2024 | 5.17 | 5.17 | 5.13 | 5.13 | 5.13 | 23,649 |
| 29 Apr 2024 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 88,958 |
| 26 Apr 2024 | 5.11 | 5.12 | 5.07 | 5.12 | 5.12 | 349,675 |
| 25 Apr 2024 | 5.07 | 5.07 | 5.07 | 5.05 | 5.05 | 1,969 |
| 24 Apr 2024 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | 51,888 |
| 23 Apr 2024 | 5.01 | 5.02 | 5.00 | 5.03 | 5.03 | 5,692 |
| 22 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.97 | 4.97 | 4,275 |
| 19 Apr 2024 | 4.93 | 4.95 | 4.92 | 4.95 | 4.95 | 100 |
| 18 Apr 2024 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | 38,550 |
| 17 Apr 2024 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | 107,306 |
| 16 Apr 2024 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | 4,576 |
| 15 Apr 2024 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | 79,542 |
| 12 Apr 2024 | 5.09 | 5.09 | 5.06 | 5.06 | 5.06 | 61,458 |
| 11 Apr 2024 | 5.17 | 5.17 | 5.15 | 5.14 | 5.14 | 40,500 |
| 10 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.13 | 5.13 | 2,910 |
| 09 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 339 |
| 08 Apr 2024 | 5.14 | 5.15 | 5.14 | 5.18 | 5.18 | 157,682 |
| 05 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.13 | 5.13 | 43,000 |
| 04 Apr 2024 | 5.17 | 5.20 | 5.17 | 5.19 | 5.19 | 489,830 |
| 03 Apr 2024 | 5.11 | 5.14 | 5.11 | 5.14 | 5.14 | 234,603 |
| 02 Apr 2024 | 5.15 | 5.16 | 5.15 | 5.14 | 5.14 | 11,948 |
| 28 Mar 2024 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | 1,096,374 |
| 27 Mar 2024 | 5.08 | 5.09 | 5.08 | 5.08 | 5.08 | 8,550 |
| 26 Mar 2024 | 5.11 | 5.11 | 5.09 | 5.09 | 5.09 | 24,421 |
| 25 Mar 2024 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 37,950 |
| 22 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 237,690 |
| 21 Mar 2024 | 5.14 | 5.16 | 5.13 | 5.13 | 5.13 | 4,638 |
| 20 Mar 2024 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 34,872 |
| 19 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2,792 |
| 18 Mar 2024 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | 147,974 |
| 15 Mar 2024 | 5.09 | 5.09 | 5.07 | 5.08 | 5.08 | 97,019 |
| 14 Mar 2024 | 5.11 | 5.15 | 5.11 | 5.11 | 5.11 | 297,354 |
| 13 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 60,255 |
| 12 Mar 2024 | 5.15 | 5.16 | 5.14 | 5.15 | 5.15 | 8,233 |
| 11 Mar 2024 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | 91,895 |
| 08 Mar 2024 | 5.10 | 5.11 | 5.09 | 5.09 | 5.09 | 90,868 |
| 07 Mar 2024 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | 1,959,457 |
| 06 Mar 2024 | 5.02 | 5.07 | 5.02 | 5.07 | 5.07 | 834,517 |
| 05 Mar 2024 | 5.00 | 5.01 | 5.00 | 4.99 | 4.99 | 88,000 |
| 04 Mar 2024 | 5.04 | 5.05 | 5.04 | 5.03 | 5.03 | 11,526 |
| 01 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 29 Feb 2024 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | 100,151 |
| 28 Feb 2024 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | 193,212 |
| 27 Feb 2024 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | 1,000,420 |
| 26 Feb 2024 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 676,755 |
| 23 Feb 2024 | 5.04 | 5.05 | 5.04 | 5.04 | 5.04 | 60,490 |
| 22 Feb 2024 | 5.06 | 5.07 | 5.06 | 5.04 | 5.04 | 59,430 |
| 21 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 110,000 |
| 20 Feb 2024 | 4.98 | 5.01 | 4.98 | 4.99 | 4.99 | 189,418 |
| 19 Feb 2024 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 3,434 |
| 16 Feb 2024 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 130,577 |
| 15 Feb 2024 | 4.95 | 4.95 | 4.90 | 4.95 | 4.95 | 1,033,180 |
| 14 Feb 2024 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 41,120 |
| 13 Feb 2024 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | 113,544 |
| 12 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.98 | 4.98 | 19,130 |
| 09 Feb 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 08 Feb 2024 | 4.91 | 4.92 | 4.91 | 4.91 | 4.91 | 56,524 |
| 07 Feb 2024 | 4.93 | 4.94 | 4.92 | 4.93 | 4.93 | 169,586 |
| 06 Feb 2024 | 4.90 | 4.91 | 4.89 | 4.93 | 4.93 | 36,468 |
| 05 Feb 2024 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | 18,706 |
| 02 Feb 2024 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | 103,949 |
| 01 Feb 2024 | 4.80 | 4.82 | 4.78 | 4.81 | 4.81 | 2,549,256 |
| 31 Jan 2024 | 4.79 | 4.82 | 4.79 | 4.82 | 4.82 | 11,956 |
| 30 Jan 2024 | 4.82 | 4.82 | 4.79 | 4.80 | 4.80 | 260,579 |
| 29 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.82 | 4.82 | 23,100 |
| 26 Jan 2024 | 4.84 | 4.84 | 4.81 | 4.85 | 4.85 | 137,531 |
| 25 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 13,049 |
| *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.