ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

EMKT Amundi MSCI Emerging Markets III UCITS ETF

13.406
0.13 (0.98%)
Feb 17 2025 - Closed
Delayed by 15 minutes

EMKT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 13.262 0.03 0.24% 13.324 13.324 13.262 18,845
Feb 13 2025 13.23 -0.04 -0.27% 13.198 13.23 13.19 3,534
Feb 12 2025 13.266 -0.03 -0.20% 13.306 13.318 13.23 5,348
Feb 11 2025 13.292 -0.02 -0.15% 13.216 13.292 13.216 5,649
Feb 10 2025 13.312 0.10 0.76% 13.276 13.342 13.276 8,277
Feb 07 2025 13.212 0.06 0.47% 13.196 13.298 13.196 41,955
Feb 06 2025 13.15 0.12 0.91% 13.072 13.158 13.07 22,531
Feb 05 2025 13.032 -0.09 -0.66% 13.044 13.054 12.99 10,501
Feb 04 2025 13.118 0.09 0.72% 13.088 13.118 13.062 10,610
Feb 03 2025 13.024 -0.06 -0.47% 12.89 13.03 12.89 15,431
Jan 31 2025 13.086 0.06 0.45% 13.146 13.146 13.086 3,152
Jan 30 2025 13.028 0.09 0.73% 12.932 13.028 12.914 1,846
Jan 29 2025 12.934 0.19 1.47% 12.958 12.97 12.918 12,660
Jan 28 2025 12.746 0.11 0.89% 12.738 12.762 12.722 2,749
Jan 27 2025 12.634 -0.27 -2.09% 12.716 12.716 12.61 9,290
Jan 24 2025 12.904 0.02 0.16% 12.946 12.946 12.85 9,683
Jan 23 2025 12.884 -0.01 -0.05% 12.908 12.908 12.852 3,313
Jan 22 2025 12.89 0.00 0.02% 12.854 12.924 12.85 13,274
Jan 21 2025 12.888 -0.10 -0.77% 12.936 12.936 12.854 9,869
Jan 20 2025 12.988 0.04 0.29% 12.95 13.00 12.902 4,667
Jan 17 2025 12.95 0.11 0.87% 12.862 12.95 12.844 4,774
Jan 16 2025 12.838 0.08 0.64% 12.912 12.912 12.838 5,241
Jan 15 2025 12.756 0.06 0.47% 12.642 12.756 12.642 6,825
Jan 14 2025 12.696 0.08 0.62% 12.724 12.738 12.696 3,760
Jan 13 2025 12.618 -0.04 -0.32% 12.616 12.618 12.554 5,620
Jan 10 2025 12.658 -0.16 -1.22% 12.752 12.754 12.626 86,395
Jan 09 2025 12.814 0.01 0.11% 12.808 12.826 12.80 13,199
Jan 08 2025 12.80 -0.05 -0.36% 12.814 12.872 12.778 3,205
Jan 07 2025 12.846 -0.10 -0.76% 12.862 12.912 12.846 2,129
Jan 06 2025 12.944 0.02 0.17% 12.92 13.02 12.918 5,848
Jan 03 2025 12.922 0.01 0.09% 12.94 12.94 12.88 5,833
Jan 02 2025 12.91 0.18 1.38% 12.762 12.91 12.75 54,887
Dec 30 2024 12.734 -0.08 -0.64% 12.756 12.78 12.734 1,771
Dec 27 2024 12.816 -0.01 -0.08% 12.834 12.84 12.778 15,928
Dec 23 2024 12.826 -0.02 -0.19% 12.832 12.876 12.826 19,544
Dec 20 2024 12.85 -0.02 -0.16% 12.74 12.85 12.692 8,817
Dec 19 2024 12.87 -0.07 -0.51% 12.868 12.88 12.836 29,708
Dec 18 2024 12.936 0.04 0.31% 12.964 12.964 12.934 2,678
Dec 17 2024 12.896 -0.07 -0.51% 12.89 12.912 12.866 10,332
Dec 16 2024 12.962 -0.07 -0.55% 12.998 13.00 12.962 21,487
Dec 13 2024 13.034 -0.03 -0.20% 13.076 13.076 13.026 8,778
Dec 12 2024 13.06 0.04 0.31% 13.15 13.162 13.06 9,286
Dec 11 2024 13.02 -0.02 -0.15% 13.03 13.056 13.004 3,663
Dec 10 2024 13.04 -0.18 -1.39% 13.03 13.076 13.00 9,169
Dec 09 2024 13.224 0.30 2.32% 13.076 13.256 13.046 29,637
Dec 06 2024 12.924 0.02 0.17% 12.932 12.948 12.922 16,015
Dec 05 2024 12.902 0.03 0.25% 12.928 12.932 12.902 7,288
Dec 04 2024 12.87 0.09 0.67% 12.91 12.95 12.852 42,796
Dec 03 2024 12.784 -0.07 -0.56% 12.906 12.916 12.784 7,996
Dec 02 2024 12.856 0.18 1.44% 12.764 12.866 12.764 36,685
Nov 29 2024 12.674 0.04 0.28% 12.61 12.674 12.598 11,241
Nov 28 2024 12.638 -0.07 -0.58% 12.658 12.668 12.638 1,583
Nov 27 2024 12.712 -0.11 -0.89% 12.83 12.83 12.712 2,236
Nov 26 2024 12.826 -0.01 -0.09% 12.78 12.826 12.77 4,067
Nov 25 2024 12.838 -0.07 -0.56% 12.91 12.91 12.838 12,099
Nov 22 2024 12.91 0.14 1.08% 12.908 12.91 12.87 13,668
Nov 21 2024 12.772 0.00 0.02% 12.714 12.772 12.704 2,345
Nov 20 2024 12.77 0.01 0.09% 12.78 12.808 12.764 14,322
Nov 19 2024 12.758 0.02 0.13% 12.75 12.76 12.708 4,928