Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Amundi Etf MSCI Em Asia UCITS Etf - B Historic Prices

 
     
Date Open High Low Close Volume
Dec 9, 2019 0.00 0.00 0.00 32.93 0
Dec 6, 2019 32.92 32.92 32.90 32.92 49,343
Dec 5, 2019 0.00 0.00 0.00 32.75 0
Dec 4, 2019 32.34 32.63 32.34 32.61 13,526
Dec 3, 2019 0.00 0.00 0.00 32.25 0
Dec 2, 2019 32.64 32.64 32.64 32.56 1,300
Nov 29, 2019 0.00 0.00 0.00 32.71 0
Nov 28, 2019 0.00 0.00 0.00 33.20 0
Nov 27, 2019 33.27 33.27 33.22 33.22 8,210
Nov 26, 2019 0.00 0.00 0.00 33.08 0
Nov 25, 2019 0.00 0.00 0.00 33.15 0
Nov 22, 2019 0.00 0.00 0.00 32.70 0
Nov 21, 2019 32.73 32.73 32.67 32.70 131,494
Nov 20, 2019 0.00 0.00 0.00 33.03 0
Nov 19, 2019 33.29 33.35 33.29 33.13 11,042
Nov 18, 2019 0.00 0.00 0.00 33.04 0
Nov 15, 2019 0.00 0.00 0.00 33.02 0
Nov 14, 2019 0.00 0.00 0.00 32.70 0
Nov 13, 2019 0.00 0.00 0.00 32.75 0
Nov 12, 2019 33.18 33.18 33.18 33.15 3,850
Nov 11, 2019 0.00 0.00 0.00 33.11 0
Nov 8, 2019 33.55 33.55 33.55 33.50 1,318
Nov 7, 2019 33.80 33.80 33.79 33.81 12,199
Nov 6, 2019 0.00 0.00 0.00 33.58 0
Nov 5, 2019 33.54 33.54 33.54 33.54 9,400
Nov 4, 2019 0.00 0.00 0.00 33.32 0
Nov 1, 2019 32.86 32.87 32.86 32.81 23,334
Oct 31, 2019 0.00 0.00 0.00 32.33 0
Oct 30, 2019 32.41 32.41 32.41 32.42 345
Oct 29, 2019 0.00 0.00 0.00 32.48 0
Oct 28, 2019 0.00 0.00 0.00 32.61 0
Oct 25, 2019 32.14 32.14 32.14 32.31 6,605
Oct 24, 2019 0.00 0.00 0.00 32.20 0
Oct 23, 2019 0.00 0.00 0.00 32.06 0
Oct 22, 2019 32.18 32.18 32.18 32.17 130,000
Oct 21, 2019 32.00 0.00 0.00 32.08 0
Oct 18, 2019 32.00 32.03 32.00 32.01 10,155
Oct 17, 2019 0.00 0.00 0.00 32.20 0
Oct 16, 2019 31.95 32.02 31.95 32.02 4,412
Oct 15, 2019 0.00 0.00 0.00 31.96 0
Oct 14, 2019 31.65 0.00 0.00 31.71 0
Oct 11, 2019 31.65 31.80 31.65 31.95 29,750
Oct 10, 2019 0.00 0.00 0.00 31.34 0
Oct 9, 2019 31.03 31.03 31.00 30.93 512,353
Oct 8, 2019 0.00 0.00 0.00 30.72 0
Oct 7, 2019 30.87 30.87 30.86 30.88 1,667
Oct 4, 2019 30.78 30.78 30.71 30.91 24,137
Oct 3, 2019 30.87 30.91 30.87 30.92 10,011
Oct 2, 2019 30.79 30.85 30.57 30.58 31,317
Oct 1, 2019 31.00 31.00 31.00 30.85 2,240
Showing 1 to 50 of 260