Am Msci Emu D More Historical Data - MFEX | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Am Msci Emu D (MFEX)
Am Msci Emu D (MFEX) Historical

MFEX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 27 2025	54.845	-0.28	-0.50%	54.845	54.845	54.845	0
Jan 24 2025	55.12	-0.08	-0.14%	55.12	55.12	55.12	0
Jan 23 2025	55.195	0.05	0.10%	55.195	55.195	55.195	0
Jan 22 2025	55.14	0.28	0.51%	55.14	55.14	55.14	0
Jan 21 2025	54.86	0.00	0.00%	54.73	54.86	54.73	3,023
Jan 20 2025	54.86	0.28	0.52%	54.83	54.86	54.83	772
Jan 17 2025	54.575	0.73	1.36%	54.575	54.575	54.575	0
Jan 16 2025	53.845	0.48	0.89%	53.845	53.845	53.845	0
Jan 15 2025	53.37	0.54	1.02%	53.37	53.37	53.37	0
Jan 14 2025	52.83	0.50	0.96%	52.83	52.83	52.83	0
Jan 13 2025	52.33	-0.20	-0.38%	52.33	52.33	52.33	0
Jan 10 2025	52.53	-0.31	-0.58%	52.53	52.53	52.53	0
Jan 09 2025	52.835	0.46	0.88%	52.835	52.835	52.835	0
Jan 08 2025	52.375	0.00	0.00%	52.30	52.375	52.21	6,418
Jan 07 2025	52.375	0.28	0.55%	52.375	52.375	52.375	0
Jan 06 2025	52.09	1.05	2.06%	51.76	52.09	51.76	1,577
Jan 03 2025	51.04	-0.35	-0.67%	51.04	51.04	51.04	0
Jan 02 2025	51.385	0.45	0.88%	51.385	51.385	51.385	0
Dec 31 2024	50.935	0.00	0.00%	50.935	50.935	50.935	0
Dec 30 2024	50.935	-0.12	-0.24%	50.83	50.935	50.83	3,103
Dec 27 2024	51.055	0.25	0.49%	51.17	51.19	51.055	14,114
Dec 24 2024	50.805	0.00	0.00%	50.805	50.805	50.805	0
Dec 23 2024	50.805	0.13	0.26%	50.805	50.805	50.805	0
Dec 20 2024	50.675	-0.10	-0.19%	50.675	50.675	50.675	0
Dec 19 2024	50.77	-0.67	-1.30%	50.77	50.77	50.77	0
Dec 18 2024	51.44	0.08	0.16%	51.44	51.44	51.44	0
Dec 17 2024	51.36	-0.10	-0.19%	51.36	51.36	51.36	0
Dec 16 2024	51.46	-0.63	-1.20%	51.46	51.46	51.46	0
Dec 13 2024	52.085	0.31	0.59%	52.085	52.085	52.085	0
Dec 12 2024	51.78	0.23	0.46%	51.63	51.78	51.63	1,521
Dec 11 2024	51.545	-0.02	-0.03%	51.59	51.59	51.545	5,237
Dec 10 2024	51.56	-1.82	-3.40%	51.66	51.66	51.56	800
Dec 09 2024	53.375	-0.09	-0.16%	53.375	53.375	53.375	0
Dec 06 2024	53.46	0.23	0.42%	53.46	53.46	53.46	0
Dec 05 2024	53.235	0.48	0.91%	53.235	53.235	53.235	0
Dec 04 2024	52.755	0.20	0.37%	52.755	52.755	52.755	0
Dec 03 2024	52.56	0.36	0.69%	52.56	52.56	52.56	0
Dec 02 2024	52.20	0.23	0.45%	52.20	52.20	52.20	0
Nov 29 2024	51.965	0.28	0.53%	51.58	51.965	51.58	1,525
Nov 28 2024	51.69	0.18	0.35%	51.74	51.74	51.69	1,531
Nov 27 2024	51.51	-0.37	-0.71%	51.51	51.51	51.51	0
Nov 26 2024	51.88	-0.43	-0.82%	52.12	52.12	51.88	1,526
Nov 25 2024	52.31	0.45	0.87%	52.31	52.31	52.31	0
Nov 22 2024	51.86	0.38	0.74%	51.31	51.86	51.31	2,512
Nov 21 2024	51.48	0.20	0.38%	51.48	51.48	51.48	0
Nov 20 2024	51.285	-0.36	-0.70%	51.285	51.285	51.285	0
Nov 19 2024	51.645	-0.39	-0.74%	51.645	51.645	51.645	0
Nov 18 2024	52.03	0.04	0.08%	52.03	52.03	52.03	0
Nov 15 2024	51.99	-0.17	-0.33%	51.99	51.99	51.99	0
Nov 14 2024	52.16	0.90	1.76%	52.16	52.16	52.16	0
Nov 13 2024	51.26	-0.20	-0.38%	51.26	51.26	51.26	0
Nov 12 2024	51.455	-0.76	-1.45%	51.455	51.455	51.455	0
Nov 11 2024	52.21	0.48	0.94%	52.21	52.21	52.21	0
Nov 08 2024	51.725	-0.53	-1.00%	51.94	51.94	51.725	801
Nov 07 2024	52.25	0.41	0.79%	52.25	52.25	52.25	1,400
Nov 06 2024	51.84	-1.09	-2.06%	51.84	51.84	51.84	0
Nov 05 2024	52.93	0.06	0.12%	52.93	52.93	52.93	0
Nov 04 2024	52.865	-0.05	-0.09%	52.865	52.865	52.865	0
Nov 01 2024	52.91	0.38	0.71%	52.91	52.91	52.91	0
Oct 31 2024	52.535	-0.21	-0.40%	52.535	52.535	52.535	0
Oct 30 2024	52.745	-0.33	-0.62%	52.82	52.82	52.745	1,448

Mochida Pharmaceutical (PK)

Amundi Luxembourg

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions