Amundi MSCI Emerging ESG Leaders UCITS ETF DR Acc (EMESG)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718898900 | 51.22 | -0.17 | -0.33 | 51.27 | 51.27 | 51.14 | 980 |
| 1718812500 | 51.39 | 0.43 | 0.84 | 51.36 | 51.39 | 51.36 | 199 |
| 1718726100 | 50.96 | 0.38 | 0.75 | 50.93 | 50.96 | 50.93 | 1780 |
| 1718639700 | 50.58 | 0.09 | 0.18 | 50.58 | 50.58 | 50.58 | 32 |
| 1718380500 | 50.49 | 0.38 | 0.76 | 50.59 | 50.6 | 50.45 | 1890 |
| 1718294100 | 50.11 | 0 | 0.00 | 50.11 | 50.11 | 50.11 | 0 |
| 1718207700 | 50.11 | -0.22 | -0.44 | 50.2 | 50.2 | 50.11 | 794 |
| 1718121300 | 50.33 | 0 | 0.00 | 50.33 | 50.33 | 50.33 | 0 |
| 1718034900 | 50.33 | 0.33 | 0.66 | 50.12 | 50.33 | 50.07 | 2260 |
| 1717775700 | 50 | 0.13 | 0.26 | 50 | 50 | 50 | 1 |
| 1717689300 | 49.87 | 0.96 | 1.97 | 49.87 | 49.87 | 49.87 | 3600 |
| 1717602900 | 48.905 | 0 | 0.00 | 48.905 | 48.905 | 48.905 | 0 |
| 1717516500 | 48.905 | -1.14 | -2.27 | 48.98 | 49.015 | 48.88 | 3202 |
| 1717430100 | 50.04 | 1.03 | 2.09 | 49.76 | 50.04 | 49.76 | 317 |
| 1717170900 | 49.015 | -0.72 | -1.44 | 49.015 | 49.015 | 49.015 | 245 |
| 1717084500 | 49.73 | 0.02 | 0.04 | 49.63 | 49.73 | 49.585 | 1212 |
| 1716998100 | 49.71 | -0.99 | -1.95 | 50.19 | 50.19 | 49.71 | 48345 |
| 1716911700 | 50.7 | -0.3 | -0.59 | 50.68 | 50.7 | 50.66 | 2145 |
| 1716825300 | 51 | 0.32 | 0.63 | 50.85 | 51.01 | 50.85 | 14248 |
| 1716566100 | 50.68 | -0.17 | -0.33 | 50.68 | 50.68 | 50.68 | 160 |
| 1716479700 | 50.85 | -0.36 | -0.70 | 51.21 | 51.21 | 50.85 | 900 |
| 1716393300 | 51.21 | -0.16 | -0.31 | 51.24 | 51.3 | 51.21 | 2062 |
| 1716306900 | 51.37 | -0.45 | -0.87 | 51.37 | 51.37 | 51.28 | 66 |
| 1716220500 | 51.82 | 0.04 | 0.08 | 51.81 | 51.82 | 51.81 | 1350 |
| 1715961300 | 51.78 | 0 | 0.00 | 51.78 | 51.78 | 51.78 | 0 |
| 1715874900 | 51.78 | 0.68 | 1.33 | 51.78 | 51.78 | 51.77 | 1450 |
| 1715788500 | 51.1 | 0.02 | 0.04 | 51.3 | 51.3 | 51.1 | 362 |
| 1715702100 | 51.08 | -0.05 | -0.10 | 51.14 | 51.14 | 51.01 | 2683 |
| 1715615700 | 51.13 | 0.46 | 0.91 | 51.11 | 51.13 | 51.11 | 582 |
| 1715356500 | 50.67 | 0.27 | 0.54 | 50.68 | 50.73 | 50.67 | 831 |
| 1715270100 | 50.4 | 0.16 | 0.32 | 50.4 | 50.4 | 50.4 | 106 |
| 1715183700 | 50.24 | -0.07 | -0.14 | 50.23 | 50.24 | 50.22 | 488 |
| 1715097300 | 50.31 | -0.07 | -0.14 | 50.24 | 50.31 | 50.24 | 1650 |
| 1715010900 | 50.38 | 0.06 | 0.12 | 50.42 | 50.42 | 50.38 | 1050 |
| 1714751700 | 50.32 | 0.59 | 1.18 | 50.3 | 50.32 | 50.3 | 14550 |
| 1714665300 | 49.735 | 0.59 | 1.21 | 49.955 | 49.955 | 49.735 | 90 |
| 1714492500 | 49.14 | -0.19 | -0.38 | 49.315 | 49.315 | 49.14 | 1655 |
| 1714406100 | 49.325 | 0.3 | 0.60 | 49.34 | 49.405 | 49.3 | 25569 |
| 1714146900 | 49.03 | 0.8 | 1.65 | 48.765 | 49.03 | 48.765 | 1641 |
| 1714060500 | 48.235 | -0.05 | -0.09 | 48.265 | 48.27 | 48.23 | 2058 |
| 1713974100 | 48.28 | 0.55 | 1.14 | 48.48 | 48.5 | 48.28 | 1837 |
| 1713887700 | 47.735 | 0 | 0.00 | 47.735 | 47.735 | 47.735 | 0 |
| 1713801300 | 47.735 | 0.37 | 0.78 | 47.67 | 47.735 | 47.67 | 10 |
| 1713542100 | 47.365 | -0.22 | -0.46 | 46.965 | 47.365 | 46.965 | 1797 |
| 1713455700 | 47.585 | 0.14 | 0.30 | 47.585 | 47.585 | 47.585 | 26 |
| 1713369300 | 47.445 | -0.01 | -0.01 | 47.49 | 47.49 | 47.445 | 117 |
| 1713282900 | 47.45 | -1.08 | -2.22 | 47.39 | 47.45 | 47.365 | 1868 |
| 1713196500 | 48.525 | -0.05 | -0.09 | 48.525 | 48.525 | 48.525 | 33 |
| 1712937300 | 48.57 | -0.62 | -1.26 | 49.07 | 49.085 | 48.565 | 1468 |
| 1712850900 | 49.19 | 0.27 | 0.55 | 49.21 | 49.21 | 49.185 | 172 |
| 1712764500 | 48.92 | 0.16 | 0.32 | 49.25 | 49.25 | 48.92 | 3823 |
| 1712678100 | 48.765 | 0.01 | 0.02 | 48.765 | 48.775 | 48.765 | 816 |
| 1712591700 | 48.755 | 0.32 | 0.66 | 48.61 | 48.755 | 48.61 | 4476 |
| 1712332500 | 48.435 | 0 | 0.00 | 48.435 | 48.435 | 48.435 | 0 |
| 1712246100 | 48.435 | 0.12 | 0.25 | 48.435 | 48.435 | 48.435 | 18 |
| 1712159700 | 48.315 | -0.44 | -0.90 | 48.345 | 48.345 | 48.315 | 77 |
| 1712073300 | 48.755 | 0.39 | 0.81 | 48.995 | 48.995 | 48.75 | 2424 |
| 1711644900 | 48.365 | 0 | 0.00 | 48.365 | 48.365 | 48.365 | 0 |
| 1711558500 | 48.365 | 0 | 0.00 | 48.365 | 48.365 | 48.365 | 0 |
| 1711472100 | 48.365 | 0.15 | 0.30 | 48.365 | 48.365 | 48.365 | 170 |
| 1711385700 | 48.22 | -0.13 | -0.26 | 48.175 | 48.22 | 48.175 | 497 |
| 1711126500 | 48.345 | -0.26 | -0.53 | 48.475 | 48.475 | 48.345 | 38 |
| 1711040100 | 48.605 | 0.67 | 1.41 | 48.61 | 48.61 | 48.46 | 1664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
