UK markets closed

Amundi MSCI Emerging Ex China UCITS ETF Acc (EMXC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
25.35+0.24 (+0.96%)
At close: 04:35PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202425.2225.4125.1925.3525.35538,761
22 Apr 202425.1425.1825.0325.1125.11288,972
19 Apr 202424.9325.1424.8325.0725.071,472,149
18 Apr 202425.4425.5325.1225.2825.28869,699
17 Apr 202425.1725.2425.1725.1025.109,506
16 Apr 202425.2425.2625.0825.1425.143,776
15 Apr 202425.8125.8925.6625.6825.6817,755
12 Apr 202426.1126.1425.7525.8225.8211,344
11 Apr 202426.0526.3026.0526.1226.1225,399
10 Apr 202426.5726.6426.0726.0626.063,097
09 Apr 202426.5226.5226.4926.4726.472,310
08 Apr 202426.2226.4626.1526.4626.4611,703
05 Apr 202426.0926.1226.0326.1726.175,527
04 Apr 202426.1726.4426.1026.4326.435,406
03 Apr 202426.0226.1525.9726.1326.134,515
02 Apr 202426.1726.2226.0826.0926.0913,402
28 Mar 202426.0326.1225.9326.0826.0821,863
27 Mar 202425.9526.0025.9025.9525.9546,902
26 Mar 202426.0326.0725.9425.9725.9710,039
25 Mar 202425.9325.9925.8925.9725.9733,472
22 Mar 202425.9526.0225.9225.9125.913,872
21 Mar 202426.2326.2326.0726.0726.072,563
20 Mar 202425.6025.6525.5825.6725.6722,025
19 Mar 202425.5025.6125.4925.5725.57136,935
18 Mar 202425.7525.8825.7325.7225.723,872
15 Mar 202425.7525.8325.7425.7125.711,987
14 Mar 202426.1126.1425.9326.0026.00210,938
13 Mar 202425.9426.0125.8925.8925.89220,716
12 Mar 202426.1126.1125.9726.0526.0545,761
11 Mar 202426.2526.2525.9025.9025.9013,797
08 Mar 202426.1626.2526.1026.1626.16103,726
07 Mar 202425.8526.0725.8526.0626.0629,121
06 Mar 202425.6525.7925.6525.8525.852,446
05 Mar 202425.5125.6125.5125.5025.5057,768
04 Mar 202425.6425.7525.6425.6925.6917,723
01 Mar 202425.3725.4525.3625.5325.531,836
29 Feb 202425.3225.4025.2525.3025.302,197
28 Feb 202425.3925.3925.2325.2425.246,362
27 Feb 202425.5025.5025.4125.4225.4214,253
26 Feb 202425.4325.4625.4025.4225.427,701
23 Feb 202425.5825.5925.4825.5025.5022,297
22 Feb 202425.6225.6325.5325.5425.547,470
21 Feb 202425.5025.5025.3325.3425.347,612
20 Feb 202425.3725.5325.3725.4925.4912,270
19 Feb 202425.4225.4425.3525.4025.406,604
16 Feb 202425.3525.4025.2825.3925.3938,668
15 Feb 202425.2625.3425.2325.2825.2817,559
14 Feb 202424.9025.2524.9025.2425.2459,018
13 Feb 202425.3425.3524.9524.9224.92504,370
12 Feb 202425.2825.4825.1825.4725.47704,323
09 Feb 202425.2425.3425.2425.2425.24324,036
08 Feb 202425.2425.2825.1125.2125.21330,060
07 Feb 202425.1925.3025.1325.1925.19161,352
06 Feb 202425.0125.1224.9125.1125.1192,289
05 Feb 202424.7024.8624.6224.7024.704,324
02 Feb 202425.0225.1224.7424.7524.7561,115
01 Feb 202424.6724.6924.5024.6424.641,956
31 Jan 202424.5024.6424.5024.6024.6012,566
30 Jan 202424.5924.5924.5724.5224.52256
29 Jan 202424.7224.7524.5724.6224.6220,774
26 Jan 202424.4924.6024.2324.5724.57122,590
25 Jan 202424.5024.6224.3824.3824.383,392
24 Jan 202424.4224.5424.4224.5224.521,195
23 Jan 202424.2824.2824.2124.1824.185,278
22 Jan 202424.3624.3824.3224.3124.317,687
19 Jan 202424.2424.3524.2424.2524.255,086
18 Jan 202423.9724.0923.9524.0324.0348,642
17 Jan 202423.9223.9223.6923.7523.7516,963
16 Jan 202424.3124.3124.1224.2024.2011,296
15 Jan 202424.5524.6624.5024.5824.5821,373
12 Jan 202424.5824.8024.5724.7224.7220,971
11 Jan 202424.5424.6324.3824.3624.362,260
10 Jan 202424.5024.5324.4424.4424.445,380
09 Jan 202424.5524.6624.5024.5124.511,569
08 Jan 202424.6924.8124.5524.7724.776,474
05 Jan 202424.5924.7824.4724.7624.765,863
04 Jan 202424.6924.6924.5824.6424.6485,075
03 Jan 202424.5524.7024.4824.5224.523,470
02 Jan 202425.0525.0624.7724.9024.9030,562
29 Dec 202325.1525.1525.1525.0925.0913,526
28 Dec 202325.2025.2425.1725.1525.1528,823
27 Dec 202325.2125.2124.8924.9924.9965,425
22 Dec 202324.4424.6124.4424.5724.57127,290
21 Dec 202324.3824.5124.2824.5124.516,085
20 Dec 202324.5924.6724.3924.3924.3916,898
19 Dec 202324.3424.5324.3024.5124.519,279
18 Dec 202324.3824.3824.1724.2424.2420,061
15 Dec 202324.4724.4724.3424.3824.382,412
14 Dec 202324.2624.3324.2624.3724.371,758
13 Dec 202323.5923.6223.5923.5723.5721,768
12 Dec 202323.6723.7923.6023.6323.6312,297
11 Dec 202323.6623.7023.5523.6623.6612,112
08 Dec 202323.7023.7023.5923.5723.571,302
07 Dec 202323.5123.5223.5123.5623.56392
06 Dec 202323.6323.6323.6023.5823.585
05 Dec 202323.6123.6123.4123.4623.4615,647
04 Dec 202323.7223.7823.6523.5423.54679
01 Dec 202323.5423.6823.4823.6823.683,643
30 Nov 202323.5823.5923.4923.5223.521,473
29 Nov 202323.5123.6923.5123.5423.541,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...