Amundi Index Solutions - Amundi Index MSCI Emerging Markets SRI PAB UCITS ETF DR C (MSRG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:20AM BST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 4,217.17 | 4,217.17 | 4,217.17 | 4,217.17 | 4,217.17 | 14 |
| Jul 01, 2024 | 4,223.50 | 4,248.00 | 4,216.96 | 4,233.00 | 4,233.00 | 554 |
| Jun 28, 2024 | 4,236.47 | 4,236.47 | 4,232.50 | 4,234.00 | 4,234.00 | 176 |
| Jun 27, 2024 | 4,228.68 | 4,228.68 | 4,205.84 | 4,211.00 | 4,211.00 | 238 |
| Jun 26, 2024 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | - |
| Jun 25, 2024 | 4,201.50 | 4,217.50 | 4,186.50 | 4,188.75 | 4,188.75 | 1,168 |
| Jun 24, 2024 | 4,205.00 | 4,220.00 | 4,205.00 | 4,221.50 | 4,221.50 | 294 |
| Jun 21, 2024 | 4,216.50 | 4,228.26 | 4,214.00 | 4,220.50 | 4,220.50 | 2,974 |
| Jun 20, 2024 | 4,230.00 | 4,270.00 | 4,227.38 | 4,218.00 | 4,218.00 | 393 |
| Jun 19, 2024 | 4,228.85 | 4,243.68 | 4,228.35 | 4,240.75 | 4,240.75 | 93 |
| Jun 18, 2024 | 4,202.50 | 4,202.50 | 4,202.50 | 4,218.50 | 4,218.50 | 10 |
| Jun 17, 2024 | 4,167.50 | 4,179.00 | 4,163.00 | 4,166.75 | 4,166.75 | 928 |
| Jun 14, 2024 | 4,137.50 | 4,150.50 | 4,123.76 | 4,147.75 | 4,147.75 | 227 |
| Jun 13, 2024 | 4,139.00 | 4,139.00 | 4,121.50 | 4,132.25 | 4,132.25 | 550 |
| Jun 12, 2024 | 4,104.00 | 4,135.00 | 4,103.29 | 4,133.75 | 4,133.75 | 487 |
| Jun 11, 2024 | 4,106.00 | 4,141.26 | 4,106.00 | 4,108.50 | 4,108.50 | 525 |
| Jun 10, 2024 | 4,112.50 | 4,128.50 | 4,112.50 | 4,126.75 | 4,126.75 | 372 |
| Jun 07, 2024 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | 4,131.00 | - |
| Jun 06, 2024 | 4,135.00 | 4,148.50 | 4,130.00 | 4,132.75 | 4,132.75 | 242 |
| Jun 05, 2024 | 4,097.50 | 4,118.53 | 4,094.00 | 4,122.00 | 4,122.00 | 3,810 |
| Jun 04, 2024 | 4,043.68 | 4,045.08 | 4,037.76 | 4,048.25 | 4,048.25 | 1,234 |
| Jun 03, 2024 | 4,103.50 | 4,113.50 | 4,103.50 | 4,060.75 | 4,060.75 | 117 |
| May 31, 2024 | 4,039.00 | 4,039.00 | 4,036.00 | 4,033.00 | 4,033.00 | 2 |
| May 30, 2024 | 4,074.32 | 4,085.00 | 4,068.00 | 4,084.50 | 4,084.50 | 79 |
| May 29, 2024 | 4,111.19 | 4,111.19 | 4,109.50 | 4,098.25 | 4,098.25 | 21 |
| May 28, 2024 | 4,148.50 | 4,176.50 | 4,148.50 | 4,148.50 | 4,148.50 | 1,851 |
| May 24, 2024 | 4,158.29 | 4,160.25 | 4,158.29 | 4,163.75 | 4,163.75 | 7 |
| May 23, 2024 | 4,207.00 | 4,213.75 | 4,186.50 | 4,186.50 | 4,186.50 | 393 |
| May 22, 2024 | 4,235.00 | 4,235.00 | 4,204.00 | 4,213.25 | 4,213.25 | 601 |
| May 21, 2024 | 4,233.50 | 4,243.50 | 4,225.50 | 4,236.50 | 4,236.50 | 1,630 |
| May 20, 2024 | 4,268.50 | 4,308.00 | 4,268.50 | 4,281.25 | 4,281.25 | 2,226 |
| May 17, 2024 | 4,294.00 | 4,300.50 | 4,294.00 | 4,306.00 | 4,306.00 | 94 |
| May 16, 2024 | 4,279.50 | 4,291.00 | 4,279.50 | 4,303.25 | 4,303.25 | 56 |
| May 15, 2024 | 4,272.50 | 4,289.00 | 4,267.28 | 4,288.50 | 4,288.50 | 45 |
| May 14, 2024 | 4,277.62 | 4,278.92 | 4,268.09 | 4,276.50 | 4,276.50 | 1,271 |
| May 13, 2024 | 4,278.50 | 4,283.59 | 4,271.78 | 4,274.50 | 4,274.50 | 108 |
| May 10, 2024 | 4,263.50 | 4,268.50 | 4,263.50 | 4,260.75 | 4,260.75 | 4 |
| May 09, 2024 | 4,221.00 | 4,230.92 | 4,212.50 | 4,233.75 | 4,233.75 | 668 |
| May 08, 2024 | 4,228.50 | 4,228.50 | 4,191.44 | 4,213.25 | 4,213.25 | 47 |
| May 07, 2024 | 4,234.00 | 4,234.00 | 4,208.50 | 4,219.00 | 4,219.00 | 97 |
| May 03, 2024 | 4,184.00 | 4,210.00 | 4,176.50 | 4,210.00 | 4,210.00 | 100 |
| May 02, 2024 | 4,150.83 | 4,150.83 | 4,150.83 | 4,184.75 | 4,184.75 | 65 |
| May 01, 2024 | 4,101.50 | 4,101.50 | 4,083.06 | 4,100.50 | 4,100.50 | 1,239 |
| Apr 30, 2024 | 4,124.00 | 4,124.00 | 4,124.00 | 4,100.75 | 4,100.75 | 20 |
| Apr 29, 2024 | 4,116.00 | 4,132.00 | 4,116.00 | 4,120.25 | 4,120.25 | 1,975 |
| Apr 26, 2024 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | - |
| Apr 25, 2024 | 4,016.50 | 4,046.75 | 4,016.50 | 4,026.25 | 4,026.25 | 325 |
| Apr 24, 2024 | 4,052.00 | 4,099.66 | 4,052.00 | 4,064.75 | 4,064.75 | 22 |
| Apr 23, 2024 | 4,073.50 | 4,081.73 | 4,056.38 | 4,068.50 | 4,068.50 | 290 |
| Apr 22, 2024 | 4,035.00 | 4,055.50 | 4,029.50 | 4,041.75 | 4,041.75 | 4,121 |
| Apr 19, 2024 | 3,950.00 | 3,994.50 | 3,949.00 | 3,994.50 | 3,994.50 | 83 |
| Apr 18, 2024 | 3,992.50 | 3,998.00 | 3,976.81 | 3,995.00 | 3,995.00 | 1,024 |
| Apr 17, 2024 | 3,984.50 | 3,988.76 | 3,963.00 | 3,967.50 | 3,967.50 | 294 |
| Apr 16, 2024 | 3,988.16 | 4,000.26 | 3,975.86 | 3,984.50 | 3,984.50 | 181 |
| Apr 15, 2024 | 4,075.50 | 4,075.50 | 4,070.20 | 4,052.25 | 4,052.25 | 267 |
| Apr 12, 2024 | 4,080.00 | 4,128.50 | 4,064.00 | 4,072.25 | 4,072.25 | 192 |
| Apr 11, 2024 | 4,120.50 | 4,131.00 | 4,111.89 | 4,123.75 | 4,123.75 | 1,498 |
| Apr 10, 2024 | 4,125.00 | 4,156.50 | 4,099.00 | 4,110.00 | 4,110.00 | 357 |
| Apr 09, 2024 | 4,106.00 | 4,143.00 | 4,106.00 | 4,131.50 | 4,131.50 | 418 |
| Apr 08, 2024 | 4,084.50 | 4,119.00 | 4,083.50 | 4,109.25 | 4,109.25 | 3,755 |
| Apr 05, 2024 | 4,061.50 | 4,090.50 | 4,058.50 | 4,079.75 | 4,079.75 | 908 |
| Apr 04, 2024 | 4,073.50 | 4,110.00 | 4,073.50 | 4,104.00 | 4,104.00 | 13,569 |
| Apr 03, 2024 | 4,076.00 | 4,076.27 | 4,058.00 | 4,072.00 | 4,072.00 | 423 |
| Apr 02, 2024 | 4,122.00 | 4,135.26 | 4,115.83 | 4,104.75 | 4,104.75 | 2,297 |
| Mar 28, 2024 | 4,094.50 | 4,098.25 | 4,079.25 | 4,093.00 | 4,093.00 | 1,375 |
| Mar 27, 2024 | 4,067.50 | 4,090.63 | 4,067.50 | 4,077.25 | 4,077.25 | 1,523 |
| Mar 26, 2024 | 4,098.50 | 4,103.86 | 4,087.50 | 4,096.00 | 4,096.00 | 2,133 |
| Mar 25, 2024 | 4,099.50 | 4,104.50 | 4,088.68 | 4,089.00 | 4,089.00 | 285 |
| Mar 22, 2024 | 4,109.00 | 4,109.00 | 4,094.76 | 4,101.00 | 4,101.00 | 224 |
| Mar 21, 2024 | 4,118.00 | 4,122.50 | 4,100.50 | 4,124.00 | 4,124.00 | 2,215 |
| Mar 20, 2024 | 4,067.50 | 4,076.50 | 4,055.00 | 4,063.50 | 4,063.50 | 1,831 |
| Mar 19, 2024 | 4,053.50 | 4,065.13 | 4,033.50 | 4,054.00 | 4,054.00 | 724 |
| Mar 18, 2024 | 4,075.50 | 4,104.76 | 4,074.00 | 4,081.75 | 4,081.75 | 1,068 |
| Mar 15, 2024 | 4,096.00 | 4,111.50 | 4,090.50 | 4,095.75 | 4,095.75 | 1,277 |
| Mar 14, 2024 | 4,145.00 | 4,145.00 | 4,123.87 | 4,122.00 | 4,122.00 | 532 |
| Mar 13, 2024 | 4,127.00 | 4,127.00 | 4,114.50 | 4,122.25 | 4,122.25 | 1,072 |
| Mar 12, 2024 | 4,122.50 | 4,132.17 | 4,112.50 | 4,121.00 | 4,121.00 | 116 |
| Mar 11, 2024 | 4,071.50 | 4,078.00 | 4,066.00 | 4,078.75 | 4,078.75 | 1,473 |
| Mar 08, 2024 | 4,061.50 | 4,061.50 | 4,039.00 | 4,040.25 | 4,040.25 | 2,134 |
| Mar 07, 2024 | 4,045.67 | 4,048.69 | 4,045.67 | 4,048.75 | 4,048.75 | 52 |
| Mar 06, 2024 | 4,065.33 | 4,066.50 | 4,065.33 | 4,067.50 | 4,067.50 | 945 |
| Mar 05, 2024 | 4,034.20 | 4,042.16 | 4,015.81 | 4,017.75 | 4,017.75 | 349 |
| Mar 04, 2024 | 4,091.00 | 4,091.00 | 4,079.69 | 4,061.25 | 4,061.25 | 295 |
| Mar 01, 2024 | 4,080.25 | 4,091.50 | 4,069.50 | 4,096.25 | 4,096.25 | 462 |
| Feb 29, 2024 | 4,048.50 | 4,048.50 | 4,032.00 | 4,037.50 | 4,037.50 | 99 |
| Feb 28, 2024 | 4,048.50 | 4,048.50 | 4,016.50 | 4,028.50 | 4,028.50 | 2,892 |
| Feb 27, 2024 | 4,061.00 | 4,068.69 | 4,052.00 | 4,062.50 | 4,062.50 | 172 |
| Feb 26, 2024 | 3,997.50 | 4,041.00 | 3,997.50 | 4,030.50 | 4,030.50 | 397 |
| Feb 23, 2024 | 4,056.00 | 4,060.50 | 4,053.23 | 4,038.75 | 4,038.75 | 2,256 |
| Feb 22, 2024 | 4,076.00 | 4,079.00 | 4,054.50 | 4,061.50 | 4,061.50 | 1,999 |
| Feb 21, 2024 | 4,049.50 | 4,050.50 | 4,041.00 | 4,050.25 | 4,050.25 | 522 |
| Feb 20, 2024 | 4,044.00 | 4,049.00 | 4,037.00 | 4,035.75 | 4,035.75 | 164 |
| Feb 19, 2024 | 4,040.50 | 4,049.00 | 4,040.50 | 4,049.25 | 4,049.25 | 231 |
| Feb 16, 2024 | 4,060.00 | 4,068.50 | 4,057.50 | 4,058.00 | 4,058.00 | 973 |
| Feb 15, 2024 | 4,014.00 | 4,028.69 | 4,014.00 | 4,015.75 | 4,015.75 | 131 |
| Feb 14, 2024 | 4,001.25 | 4,001.25 | 4,001.25 | 4,001.50 | 4,001.50 | 86 |
| Feb 13, 2024 | 4,013.00 | 4,013.26 | 3,994.50 | 3,954.00 | 3,954.00 | 723 |
| Feb 12, 2024 | 3,992.00 | 4,049.00 | 3,992.00 | 4,045.00 | 4,045.00 | 1,438 |
| Feb 09, 2024 | 3,988.00 | 4,002.50 | 3,969.50 | 3,985.00 | 3,985.00 | 102 |
| Feb 08, 2024 | 4,001.00 | 4,001.00 | 3,996.77 | 3,987.25 | 3,987.25 | 209 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.