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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

EMSRI Amundi Index MSCI Emerging Markets SRI UCITS ETF

54.15
-0.47 (-0.86%)
Feb 27 2025 - Closed
Delayed by 15 minutes

EMSRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2025 54.62 1.02 1.90% 54.62 54.62 54.62 59
Feb 25 2025 53.60 -0.75 -1.38% 53.86 53.86 53.60 902
Feb 24 2025 54.35 -0.60 -1.09% 54.47 54.49 54.35 13,194
Feb 21 2025 54.95 0.15 0.27% 54.95 54.95 54.95 2,100
Feb 20 2025 54.80 0.05 0.09% 54.62 54.80 54.62 110
Feb 19 2025 54.75 -0.12 -0.22% 55.00 55.00 54.75 4,055
Feb 18 2025 54.87 0.34 0.62% 54.78 54.87 54.74 153
Feb 17 2025 54.53 0.10 0.18% 54.56 54.56 54.36 640
Feb 14 2025 54.43 0.16 0.29% 54.43 54.60 54.34 1,140
Feb 13 2025 54.27 -0.17 -0.31% 54.18 54.27 54.11 4,384
Feb 12 2025 54.44 -0.18 -0.33% 54.53 54.53 54.44 493
Feb 11 2025 54.62 0.02 0.04% 54.40 54.67 54.31 5,522
Feb 10 2025 54.60 0.27 0.50% 54.60 54.60 54.60 145
Feb 07 2025 54.33 0.33 0.61% 54.22 54.33 54.22 603
Feb 06 2025 54.00 0.76 1.43% 53.92 54.10 53.85 727
Feb 05 2025 53.24 -0.38 -0.71% 53.24 53.24 53.24 1,067
Feb 04 2025 53.62 0.52 0.98% 53.46 53.62 53.46 71
Feb 03 2025 53.10 -0.47 -0.88% 52.60 53.20 52.60 1,510
Jan 31 2025 53.57 0.19 0.36% 53.73 53.74 53.57 347
Jan 30 2025 53.38 0.10 0.19% 53.38 53.38 53.38 115
Jan 29 2025 53.28 0.81 1.54% 53.28 53.28 53.28 21,209
Jan 28 2025 52.47 0.15 0.29% 52.45 52.47 52.45 838
Jan 27 2025 52.32 -1.28 -2.39% 52.32 52.32 52.32 90
Jan 24 2025 53.60 -0.06 -0.11% 53.60 53.60 53.60 31
Jan 23 2025 53.66 0.00 0.00% 53.54 53.66 53.54 398
Jan 22 2025 53.66 0.00 0.00% 53.66 53.66 53.66 0
Jan 21 2025 53.66 0.19 0.36% 53.66 53.66 53.66 9
Jan 20 2025 53.47 0.23 0.43% 53.47 53.47 53.47 95
Jan 17 2025 53.24 0.04 0.08% 53.24 53.24 53.24 80
Jan 16 2025 53.20 0.52 0.99% 53.60 53.60 53.13 5,455
Jan 15 2025 52.68 0.26 0.50% 52.68 52.68 52.68 97
Jan 14 2025 52.42 -0.09 -0.17% 52.42 52.42 52.42 1
Jan 13 2025 52.51 -0.24 -0.45% 52.51 52.51 52.51 3
Jan 10 2025 52.75 -0.52 -0.98% 52.75 52.75 52.75 10
Jan 09 2025 53.27 0.05 0.09% 53.37 53.37 53.27 144
Jan 08 2025 53.22 -0.34 -0.63% 53.22 53.22 53.22 34
Jan 07 2025 53.56 -0.37 -0.69% 53.38 53.56 53.38 14,565
Jan 06 2025 53.93 0.49 0.92% 53.86 53.93 53.86 151
Jan 03 2025 53.44 0.67 1.27% 53.33 53.44 53.26 254
Jan 02 2025 52.77 0.02 0.04% 52.61 52.77 52.61 65
Dec 30 2024 52.75 -0.21 -0.40% 52.76 52.76 52.71 5,121
Dec 27 2024 52.96 -0.37 -0.69% 52.90 52.96 52.85 1,352
Dec 23 2024 53.33 0.31 0.58% 53.35 53.36 53.33 788
Dec 20 2024 53.02 -0.08 -0.15% 52.50 53.06 52.50 16,327
Dec 19 2024 53.10 -0.53 -0.99% 53.06 53.10 53.06 124
Dec 18 2024 53.63 -0.09 -0.17% 54.06 54.06 53.29 3,876
Dec 17 2024 53.72 -0.36 -0.67% 53.72 53.72 53.71 914
Dec 16 2024 54.08 -0.28 -0.52% 54.22 54.22 54.08 188
Dec 13 2024 54.36 0.05 0.09% 54.18 54.36 54.18 143
Dec 12 2024 54.31 0.42 0.78% 54.76 54.76 54.31 212
Dec 11 2024 53.89 0.00 0.00% 53.89 53.89 53.89 0
Dec 10 2024 53.89 -0.41 -0.76% 53.89 53.89 53.89 56
Dec 09 2024 54.30 0.83 1.55% 53.95 54.30 53.95 67
Dec 06 2024 53.47 -0.07 -0.13% 53.55 53.55 53.47 304
Dec 05 2024 53.54 0.24 0.45% 53.54 53.54 53.54 575
Dec 04 2024 53.30 0.32 0.60% 53.30 53.30 53.30 426
Dec 03 2024 52.98 -0.25 -0.47% 52.98 52.98 52.98 1
Dec 02 2024 53.23 1.13 2.17% 53.07 53.23 53.07 83
Nov 29 2024 52.10 -0.81 -1.53% 52.10 52.10 52.10 37