Amundi Msci Emerging Markets Ucits Etf Usd (X9I1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 4.8659999 | -0.05 | -1.08 | 4.8789999 | 4.8789999 | 4.8659999 | 2560 |
| 1745526420 | 4.9189999 | 0.07 | 1.39 | 4.815 | 4.9189999 | 4.815 | 2034 |
| 1745440020 | 4.8514999 | 0.12 | 2.55 | 4.7895 | 4.8575 | 4.7895 | 4841 |
| 1745353620 | 4.731 | -0.02 | -0.34 | 4.7515 | 4.7515 | 4.7104999 | 336 |
| 1744921620 | 4.747 | 0.08 | 1.74 | 4.7405 | 4.747 | 4.7405 | 107 |
| 1744835220 | 4.666 | -0.1 | -2.14 | 4.7889999 | 4.7889999 | 4.666 | 8709 |
| 1744748820 | 4.768 | 0.06 | 1.30 | 4.7615 | 4.768 | 4.7525 | 1785 |
| 1744662420 | 4.707 | 0.08 | 1.66 | 4.707 | 4.707 | 4.707 | 110 |
| 1744403220 | 4.63 | -0.1 | -2.08 | 4.63 | 4.63 | 4.63 | 75 |
| 1744316820 | 4.7285 | 0.21 | 4.65 | 4.7285 | 4.7285 | 4.7285 | 5 |
| 1744230420 | 4.5185 | 0 | 0.00 | 4.5185 | 4.5185 | 4.5185 | 0 |
| 1744144020 | 4.5185 | -0.13 | -2.69 | 4.58 | 4.69 | 4.5185 | 1106 |
| 1744057620 | 4.6435 | -0.05 | -0.96 | 4.441 | 4.6695 | 4.42 | 4429 |
| 1743798420 | 4.6885 | -0.27 | -5.45 | 4.95 | 4.95 | 4.6885 | 5701 |
| 1743712020 | 4.9589999 | -0.22 | -4.30 | 5.0389999 | 5.0389999 | 4.9589999 | 8864 |
| 1743625620 | 5.182 | 0 | 0.00 | 5.182 | 5.182 | 5.182 | 0 |
| 1743539220 | 5.182 | 0.08 | 1.61 | 5.174 | 5.182 | 5.154 | 15041 |
| 1743452820 | 5.0999999 | -0.14 | -2.58 | 5.1689999 | 5.1689999 | 5.0999999 | 1710 |
| 1743197220 | 5.235 | -0.06 | -1.11 | 5.235 | 5.235 | 5.235 | 41 |
| 1743110820 | 5.2939999 | 0 | 0.00 | 5.2939999 | 5.2939999 | 5.2939999 | 0 |
| 1743024420 | 5.2939999 | -0.03 | -0.62 | 5.2939999 | 5.2939999 | 5.2939999 | 200 |
| 1742938020 | 5.327 | 0.04 | 0.68 | 5.327 | 5.327 | 5.327 | 5 |
| 1742851620 | 5.291 | 0.05 | 0.93 | 5.339 | 5.339 | 5.2859999 | 358 |
| 1742592420 | 5.242 | -0.04 | -0.79 | 5.242 | 5.242 | 5.242 | 400 |
| 1742506020 | 5.284 | -0.02 | -0.30 | 5.267 | 5.2889999 | 5.267 | 507 |
| 1742419620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1742333220 | 5.3 | 0.04 | 0.68 | 5.339 | 5.339 | 5.2779999 | 35 |
| 1742246820 | 5.264 | 0.12 | 2.35 | 5.188 | 5.2649999 | 5.188 | 326 |
| 1741987620 | 5.143 | 0 | 0.00 | 5.143 | 5.143 | 5.143 | 0 |
| 1741901220 | 5.143 | 0.01 | 0.21 | 5.128 | 5.1449999 | 5.128 | 1227 |
| 1741814820 | 5.1319999 | 0.03 | 0.53 | 5.065 | 5.1319999 | 5.065 | 1865 |
| 1741728420 | 5.105 | -0.07 | -1.26 | 5.128 | 5.128 | 5.085 | 1304 |
| 1741642020 | 5.17 | -0.06 | -1.20 | 5.174 | 5.174 | 5.17 | 201 |
| 1741382820 | 5.2329999 | -0 | -0.04 | 5.231 | 5.2329999 | 5.1929999 | 393 |
| 1741296420 | 5.235 | -0.05 | -0.91 | 5.224 | 5.258 | 5.224 | 15801 |
| 1741210020 | 5.283 | 0.06 | 1.07 | 5.242 | 5.283 | 5.238 | 3931 |
| 1741123620 | 5.227 | -0.07 | -1.23 | 5.191 | 5.227 | 5.19 | 3096 |
| 1741037220 | 5.292 | 0.03 | 0.61 | 5.377 | 5.377 | 5.288 | 1348 |
| 1740778020 | 5.26 | -0.2 | -3.61 | 5.2619999 | 5.275 | 5.26 | 780 |
| 1740691620 | 5.457 | 0 | 0.00 | 5.457 | 5.457 | 5.457 | 0 |
| 1740605220 | 5.457 | 0.09 | 1.58 | 5.45 | 5.457 | 5.441 | 9283 |
| 1740518820 | 5.372 | -0.06 | -1.09 | 5.372 | 5.372 | 5.372 | 28 |
| 1740432420 | 5.431 | -0.08 | -1.47 | 5.5359999 | 5.5359999 | 5.431 | 216 |
| 1740173220 | 5.5119999 | 0.03 | 0.60 | 5.535 | 5.535 | 5.506 | 202 |
| 1740086820 | 5.479 | 0.02 | 0.44 | 5.479 | 5.479 | 5.479 | 208 |
| 1740000420 | 5.455 | 0.01 | 0.17 | 5.455 | 5.455 | 5.455 | 200 |
| 1739914020 | 5.446 | 0.02 | 0.44 | 5.448 | 5.448 | 5.446 | 4 |
| 1739827620 | 5.422 | 0.04 | 0.67 | 5.398 | 5.422 | 5.398 | 5916 |
| 1739568420 | 5.386 | 0.02 | 0.45 | 5.386 | 5.386 | 5.386 | 100 |
| 1739482020 | 5.362 | 0 | 0.04 | 5.34 | 5.362 | 5.34 | 280 |
| 1739395620 | 5.36 | 0.01 | 0.15 | 5.368 | 5.368 | 5.36 | 230 |
| 1739309220 | 5.352 | -0.04 | -0.69 | 5.359 | 5.359 | 5.352 | 4700 |
| 1739222820 | 5.389 | 0.03 | 0.52 | 5.37 | 5.389 | 5.37 | 382 |
| 1738963620 | 5.361 | 0.09 | 1.73 | 5.344 | 5.363 | 5.344 | 435 |
| 1738877220 | 5.2699999 | 0 | 0.08 | 5.2699999 | 5.2699999 | 5.2699999 | 111 |
| 1738790820 | 5.266 | -0.03 | -0.59 | 5.266 | 5.266 | 5.266 | 411 |
| 1738704420 | 5.297 | 0.04 | 0.82 | 5.297 | 5.297 | 5.297 | 56 |
| 1738618020 | 5.2539999 | -0.05 | -0.94 | 5.234 | 5.2539999 | 5.234 | 720 |
| 1738358820 | 5.304 | 0.07 | 1.30 | 5.347 | 5.347 | 5.304 | 1764 |
| 1738272420 | 5.236 | -0.01 | -0.13 | 5.246 | 5.246 | 5.236 | 1459 |
| 1738186020 | 5.243 | 0.09 | 1.83 | 5.242 | 5.243 | 5.224 | 16766 |
| 1738099620 | 5.149 | 0 | 0.00 | 5.149 | 5.149 | 5.149 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
