Amundi MSCI Emerging Markets II UCITS ETF (U127.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM BST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 48.42 | 48.42 | 48.22 | 48.29 | 48.29 | 3,055 |
| Jun 28, 2024 | 48.45 | 48.45 | 48.34 | 48.31 | 48.31 | 472 |
| Jun 27, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| Jun 26, 2024 | 48.31 | 48.31 | 48.10 | 47.94 | 47.94 | 2,193 |
| Jun 25, 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| Jun 24, 2024 | 48.35 | 48.46 | 48.35 | 48.39 | 48.39 | 4,152 |
| Jun 21, 2024 | 48.33 | 48.35 | 48.26 | 48.26 | 48.26 | 1,316 |
| Jun 20, 2024 | 48.78 | 48.78 | 48.51 | 48.51 | 48.51 | 3,268 |
| Jun 19, 2024 | 48.78 | 48.84 | 48.78 | 48.81 | 48.81 | 522 |
| Jun 18, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | - |
| Jun 17, 2024 | 47.87 | 47.87 | 47.87 | 47.90 | 47.90 | 605 |
| Jun 14, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| Jun 13, 2024 | 47.94 | 47.94 | 47.94 | 47.67 | 47.67 | 2,262 |
| Jun 12, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Jun 11, 2024 | 47.27 | 47.31 | 47.19 | 47.19 | 47.19 | 4,466 |
| Jun 10, 2024 | 47.42 | 47.56 | 47.42 | 47.52 | 47.52 | 1,010 |
| Jun 07, 2024 | 47.56 | 47.56 | 47.56 | 47.44 | 47.44 | 2,209 |
| Jun 06, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| Jun 05, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Jun 04, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| Jun 03, 2024 | 47.60 | 47.60 | 47.60 | 47.33 | 47.33 | 5 |
| May 31, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| May 30, 2024 | 46.99 | 47.30 | 46.99 | 47.31 | 47.31 | 3,809 |
| May 29, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| May 28, 2024 | 48.71 | 48.71 | 48.71 | 48.18 | 48.18 | 5 |
| May 24, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 279 |
| May 23, 2024 | 48.54 | 48.54 | 48.23 | 48.26 | 48.26 | 491 |
| May 22, 2024 | 48.59 | 48.60 | 48.46 | 48.43 | 48.43 | 1,150 |
| May 21, 2024 | 48.56 | 48.63 | 48.56 | 48.56 | 48.56 | 4,442 |
| May 20, 2024 | 48.88 | 48.92 | 48.88 | 48.93 | 48.93 | 917 |
| May 17, 2024 | 48.76 | 49.06 | 48.76 | 49.03 | 49.03 | 340 |
| May 16, 2024 | 48.78 | 48.92 | 48.67 | 48.82 | 48.82 | 9,326 |
| May 15, 2024 | 48.35 | 48.58 | 48.35 | 48.58 | 48.58 | 201 |
| May 14, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| May 13, 2024 | 47.63 | 47.63 | 47.63 | 47.91 | 47.91 | 74 |
| May 10, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| May 09, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| May 08, 2024 | 47.19 | 47.29 | 47.15 | 47.29 | 47.29 | 649 |
| May 07, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| May 03, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| May 02, 2024 | 46.86 | 46.87 | 46.86 | 46.87 | 46.87 | 8 |
| May 01, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Apr 30, 2024 | 46.22 | 46.29 | 46.13 | 46.13 | 46.13 | 456 |
| Apr 29, 2024 | 46.42 | 46.42 | 46.42 | 46.40 | 46.40 | 114 |
| Apr 26, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Apr 25, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Apr 24, 2024 | 45.81 | 45.81 | 45.81 | 45.36 | 45.36 | 5 |
| Apr 23, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Apr 22, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Apr 19, 2024 | 44.10 | 44.10 | 44.10 | 44.53 | 44.53 | 500 |
| Apr 18, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Apr 17, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Apr 16, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| Apr 15, 2024 | 45.49 | 45.56 | 45.49 | 45.46 | 45.46 | 14,160 |
| Apr 12, 2024 | 45.56 | 45.56 | 45.56 | 45.54 | 45.54 | 108 |
| Apr 11, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Apr 10, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 09, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Apr 08, 2024 | 46.37 | 46.54 | 46.37 | 46.54 | 46.54 | 995 |
| Apr 05, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Apr 04, 2024 | 46.49 | 46.51 | 46.49 | 46.66 | 46.66 | 1,036 |
| Apr 03, 2024 | 45.99 | 45.99 | 45.99 | 46.24 | 46.24 | 50 |
| Apr 02, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| Mar 28, 2024 | 46.24 | 46.24 | 46.08 | 46.08 | 46.08 | 20 |
| Mar 27, 2024 | 45.71 | 45.71 | 45.71 | 45.67 | 45.67 | 683 |
| Mar 26, 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| Mar 25, 2024 | 45.69 | 45.74 | 45.69 | 45.75 | 45.75 | 8,504 |
| Mar 22, 2024 | 45.67 | 45.67 | 45.67 | 45.70 | 45.70 | 50 |
| Mar 21, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 10 |
| Mar 20, 2024 | 45.35 | 45.36 | 45.35 | 45.52 | 45.52 | 855 |
| Mar 19, 2024 | 45.33 | 45.33 | 45.29 | 45.37 | 45.37 | 227 |
| Mar 18, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Mar 15, 2024 | 45.76 | 45.76 | 45.76 | 45.61 | 45.61 | 37 |
| Mar 14, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| Mar 13, 2024 | 45.99 | 46.02 | 45.99 | 46.02 | 46.02 | 89 |
| Mar 12, 2024 | 46.23 | 46.26 | 46.08 | 46.17 | 46.17 | 9,498 |
| Mar 11, 2024 | 45.77 | 45.77 | 45.77 | 45.82 | 45.82 | 8,735 |
| Mar 08, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Mar 07, 2024 | 45.26 | 45.50 | 45.26 | 45.67 | 45.67 | 4,425 |
| Mar 06, 2024 | 45.28 | 45.44 | 45.28 | 45.44 | 45.44 | 159 |
| Mar 05, 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| Mar 04, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Mar 01, 2024 | 45.26 | 45.26 | 44.98 | 45.23 | 45.23 | 14 |
| Feb 29, 2024 | 44.79 | 44.81 | 44.60 | 44.60 | 44.60 | 1,606 |
| Feb 28, 2024 | 44.67 | 44.67 | 44.67 | 44.57 | 44.57 | 1,090 |
| Feb 27, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 903 |
| Feb 26, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Feb 23, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Feb 22, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| Feb 21, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| Feb 20, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Feb 19, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| Feb 16, 2024 | 44.44 | 44.44 | 44.44 | 44.78 | 44.78 | 1,258 |
| Feb 15, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Feb 14, 2024 | 44.00 | 44.00 | 44.00 | 44.21 | 44.21 | 613 |
| Feb 13, 2024 | 44.60 | 44.60 | 43.78 | 43.75 | 43.75 | 1,667 |
| Feb 12, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| Feb 09, 2024 | 44.08 | 44.08 | 44.08 | 44.04 | 44.04 | 182 |
| Feb 08, 2024 | 44.13 | 44.13 | 44.13 | 44.03 | 44.03 | 107 |
| Feb 07, 2024 | 44.22 | 44.22 | 44.19 | 44.19 | 44.19 | 50 |
| *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.