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

Get Started

Home
Investing
ETFs
Italy
BIT
Amundi MSCI Emerging ESG Leaders UCITS ETF DR Acc (EMESG)
Amundi MSCI Emerging ESG Leaders UCITS ETF DR Acc (EMESG) Historical

EMESG Amundi MSCI Emerging ESG Leaders UCITS ETF DR Acc

49.03

0.795 (1.65%)

Apr 26 2024 - Closed

Delayed by 15 minutes

EMESG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	49.03	0.80	1.65%	48.765	49.03	48.765	1,641
Apr 25 2024	48.235	-0.05	-0.09%	48.265	48.27	48.23	2,058
Apr 24 2024	48.28	0.55	1.14%	48.48	48.50	48.28	1,837
Apr 23 2024	47.735	0.00	0.00%	47.735	47.735	47.735	0
Apr 22 2024	47.735	0.37	0.78%	47.67	47.735	47.67	10
Apr 19 2024	47.365	-0.22	-0.46%	46.965	47.365	46.965	1,797
Apr 18 2024	47.585	0.14	0.30%	47.585	47.585	47.585	26
Apr 17 2024	47.445	-0.01	-0.01%	47.49	47.49	47.445	117
Apr 16 2024	47.45	-1.08	-2.22%	47.39	47.45	47.365	1,868
Apr 15 2024	48.525	-0.05	-0.09%	48.525	48.525	48.525	33
Apr 12 2024	48.57	-0.62	-1.26%	49.07	49.085	48.565	1,468
Apr 11 2024	49.19	0.27	0.55%	49.21	49.21	49.185	172
Apr 10 2024	48.92	0.16	0.32%	49.25	49.25	48.92	3,823
Apr 09 2024	48.765	0.01	0.02%	48.765	48.775	48.765	816
Apr 08 2024	48.755	0.32	0.66%	48.61	48.755	48.61	4,476
Apr 05 2024	48.435	0.00	0.00%	48.435	48.435	48.435	0
Apr 04 2024	48.435	0.12	0.25%	48.435	48.435	48.435	18
Apr 03 2024	48.315	-0.44	-0.90%	48.345	48.345	48.315	77
Apr 02 2024	48.755	0.39	0.81%	48.995	48.995	48.75	2,424
Mar 28 2024	48.365	0.00	0.00%	48.365	48.365	48.365	0
Mar 27 2024	48.365	0.00	0.00%	48.365	48.365	48.365	0
Mar 26 2024	48.365	0.15	0.30%	48.365	48.365	48.365	170
Mar 25 2024	48.22	-0.13	-0.26%	48.175	48.22	48.175	497
Mar 22 2024	48.345	-0.26	-0.53%	48.475	48.475	48.345	38
Mar 21 2024	48.605	0.67	1.41%	48.61	48.61	48.46	1,664
Mar 20 2024	47.93	0.05	0.11%	47.93	47.93	47.93	45
Mar 19 2024	47.875	-0.45	-0.92%	47.875	47.875	47.875	62
Mar 18 2024	48.32	-0.15	-0.31%	48.48	48.48	48.32	1,767
Mar 15 2024	48.47	-0.14	-0.28%	48.32	48.47	48.27	1,390
Mar 14 2024	48.605	-0.01	-0.01%	48.96	48.96	48.605	1,428
Mar 13 2024	48.61	-0.26	-0.53%	48.61	48.61	48.61	420
Mar 12 2024	48.87	0.68	1.42%	48.875	48.875	48.87	1,230
Mar 11 2024	48.185	0.10	0.21%	48.20	48.20	48.095	2,554
Mar 08 2024	48.085	0.19	0.40%	48.08	48.085	48.08	103
Mar 07 2024	47.895	-0.04	-0.08%	47.895	47.895	47.895	1,140
Mar 06 2024	47.935	0.50	1.05%	47.73	47.935	47.73	206
Mar 05 2024	47.435	-0.88	-1.81%	47.46	47.505	47.41	1,403
Mar 04 2024	48.31	0.00	0.00%	48.31	48.31	48.31	0
Mar 01 2024	48.31	0.49	1.02%	48.06	48.31	48.06	1,596
Feb 29 2024	47.82	-0.23	-0.48%	47.845	47.845	47.815	11
Feb 28 2024	48.05	-0.42	-0.87%	48.09	48.115	48.035	547
Feb 27 2024	48.47	0.25	0.52%	48.475	48.49	48.47	1,122
Feb 26 2024	48.22	-0.23	-0.46%	48.195	48.22	48.195	2,285
Feb 23 2024	48.445	-0.06	-0.11%	48.50	48.50	48.44	1,562
Feb 22 2024	48.50	0.23	0.48%	48.50	48.50	48.50	11
Feb 21 2024	48.27	0.11	0.23%	48.28	48.28	48.27	1,260
Feb 20 2024	48.16	0.00	0.00%	48.165	48.18	48.155	1,384
Feb 19 2024	48.16	0.29	0.61%	48.26	48.265	48.145	2,091
Feb 16 2024	47.87	0.00	0.00%	47.87	47.87	47.87	0
Feb 15 2024	47.87	0.03	0.06%	47.995	47.995	47.87	340
Feb 14 2024	47.84	0.32	0.66%	47.85	47.85	47.765	2,578
Feb 13 2024	47.525	-0.66	-1.37%	47.895	47.91	47.47	1,458
Feb 12 2024	48.185	0.73	1.55%	47.595	48.185	47.585	1,749
Feb 09 2024	47.45	0.45	0.95%	47.56	47.595	47.45	2,335
Feb 08 2024	47.005	0.00	0.00%	47.005	47.005	47.005	0
Feb 07 2024	47.005	0.00	0.00%	47.005	47.005	47.005	0
Feb 06 2024	47.005	0.00	0.00%	47.005	47.005	47.005	0
Feb 05 2024	47.005	0.37	0.79%	46.93	47.005	46.855	1,534
Feb 02 2024	46.635	-0.07	-0.15%	46.80	46.80	46.635	1,310
Feb 01 2024	46.705	0.24	0.52%	46.645	46.705	46.615	900
Jan 31 2024	46.465	0.11	0.24%	46.375	46.465	46.225	3,819
Jan 30 2024	46.355	-0.04	-0.08%	46.405	46.405	46.355	1,318
Jan 29 2024	46.39	0.00	0.00%	46.39	46.39	46.39	0

Amundi MSCI Emerging ESG...

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