Am Msci Em Usdd (AEMU)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 38.8325 | 0.19 | 0.48 | 38.8325 | 38.8325 | 38.8325 | 3 |
| 1721925000 | 38.6475 | -0.33 | -0.84 | 38.535 | 38.6475 | 38.535 | 311 |
| 1721838600 | 38.975 | -0.39 | -1.00 | 39.02 | 39.165 | 38.975 | 622 |
| 1721752200 | 39.3675 | -0.08 | -0.19 | 39.3675 | 39.3675 | 39.3675 | 0 |
| 1721665800 | 39.4425 | 0.13 | 0.32 | 39.4425 | 39.4425 | 39.4425 | 1 |
| 1721406600 | 39.315 | -0.43 | -1.07 | 39.315 | 39.315 | 39.315 | 1914 |
| 1721320200 | 39.74 | -0.36 | -0.89 | 40.175 | 40.175 | 39.74 | 4764 |
| 1721233800 | 40.0975 | -0.4 | -0.99 | 40.0975 | 40.0975 | 40.0975 | 0 |
| 1721147400 | 40.4975 | -0.08 | -0.20 | 40.4975 | 40.4975 | 40.4975 | 0 |
| 1721061000 | 40.5775 | -0.31 | -0.75 | 40.5775 | 40.5775 | 40.5775 | 2 |
| 1720801800 | 40.885 | 0.2 | 0.49 | 40.885 | 40.885 | 40.885 | 1 |
| 1720715400 | 40.685 | 0.34 | 0.84 | 40.93 | 40.93 | 40.685 | 17 |
| 1720629000 | 40.345 | 0.27 | 0.66 | 40.345 | 40.345 | 40.345 | 4 |
| 1720542600 | 40.08 | -0.02 | -0.06 | 40.08 | 40.08 | 40.08 | 7 |
| 1720456200 | 40.1025 | 0.18 | 0.44 | 40.02 | 40.1025 | 40.02 | 50 |
| 1720197000 | 39.925 | -0.01 | -0.01 | 40.015 | 40.015 | 39.79 | 626 |
| 1720110600 | 39.93 | 0.12 | 0.29 | 39.93 | 39.93 | 39.93 | 0 |
| 1720024200 | 39.815 | 0.66 | 1.69 | 39.815 | 39.815 | 39.815 | 0 |
| 1719937800 | 39.1525 | -0.05 | -0.11 | 38.985 | 39.1525 | 38.945 | 20 |
| 1719851400 | 39.1975 | -0.01 | -0.02 | 39.1975 | 39.1975 | 39.1975 | 0 |
| 1719592200 | 39.205 | 0.21 | 0.53 | 39.205 | 39.205 | 39.205 | 0 |
| 1719505800 | 38.9975 | 0.09 | 0.22 | 38.9975 | 38.9975 | 38.9975 | 0 |
| 1719419400 | 38.9125 | -0.02 | -0.04 | 38.9125 | 38.9125 | 38.9125 | 0 |
| 1719333000 | 38.93 | -0.37 | -0.95 | 38.93 | 38.93 | 38.93 | 0 |
| 1719246600 | 39.3025 | 0.09 | 0.24 | 39.2 | 39.3025 | 39.1 | 631 |
| 1718987400 | 39.2075 | -0.1 | -0.25 | 39.215 | 39.295 | 39.175 | 72672 |
| 1718901000 | 39.305 | -0.27 | -0.69 | 39.67 | 39.74 | 39.305 | 1558 |
| 1718814600 | 39.5775 | 0.28 | 0.72 | 39.625 | 39.625 | 39.53 | 317 |
| 1718728200 | 39.295 | 0.44 | 1.14 | 38.975 | 39.295 | 38.975 | 312 |
| 1718641800 | 38.8525 | 0.13 | 0.32 | 38.8525 | 38.8525 | 38.8525 | 0 |
| 1718382600 | 38.7275 | 0.05 | 0.14 | 38.7275 | 38.7275 | 38.7275 | 2350 |
| 1718296200 | 38.6725 | -0.29 | -0.74 | 38.6725 | 38.6725 | 38.6725 | 0 |
| 1718209800 | 38.96 | 0.71 | 1.86 | 38.96 | 38.96 | 38.96 | 0 |
| 1718123400 | 38.25 | -0.33 | -0.86 | 38.25 | 38.25 | 38.25 | 0 |
| 1718037000 | 38.5825 | 0.11 | 0.28 | 38.365 | 38.5825 | 38.365 | 5 |
| 1717777800 | 38.475 | -0.21 | -0.54 | 38.735 | 38.735 | 38.475 | 2662 |
| 1717691400 | 38.685 | 0.28 | 0.72 | 38.63 | 38.695 | 38.63 | 322 |
| 1717605000 | 38.41 | 0.66 | 1.76 | 38.41 | 38.41 | 38.41 | 2 |
| 1717518600 | 37.745 | -0.64 | -1.67 | 37.745 | 37.745 | 37.745 | 0 |
| 1717432200 | 38.385 | 0.63 | 1.66 | 38.385 | 38.385 | 38.385 | 0 |
| 1717173000 | 37.76 | -0.64 | -1.67 | 37.76 | 37.76 | 37.76 | 0 |
| 1717086600 | 38.4025 | -0.04 | -0.09 | 38.4025 | 38.4025 | 38.4025 | 0 |
| 1717000200 | 38.4375 | -0.69 | -1.76 | 38.555 | 38.555 | 38.4375 | 208 |
| 1716913800 | 39.125 | 0.06 | 0.16 | 39.11 | 39.225 | 39.07 | 17069 |
| 1716568200 | 39.0625 | -0.13 | -0.33 | 38.9 | 39.0625 | 38.9 | 11654 |
| 1716481800 | 39.19 | -0.09 | -0.24 | 39.365 | 39.365 | 39.075 | 21559 |
| 1716395400 | 39.2825 | -0.1 | -0.25 | 39.415 | 39.415 | 39.2825 | 311 |
| 1716309000 | 39.38 | -0.32 | -0.79 | 39.395 | 39.41 | 39.33 | 4154 |
| 1716222600 | 39.695 | -0.07 | -0.17 | 39.89 | 39.89 | 39.695 | 15 |
| 1715963400 | 39.7625 | 0.23 | 0.58 | 39.515 | 39.8 | 39.515 | 14959 |
| 1715877000 | 39.5325 | 0.12 | 0.30 | 39.405 | 39.645 | 39.405 | 12642 |
| 1715790600 | 39.4125 | 0.41 | 1.05 | 39.155 | 39.4125 | 39.09 | 18249 |
| 1715704200 | 39.0025 | 0.16 | 0.41 | 38.885 | 39.0025 | 38.79 | 1612 |
| 1715617800 | 38.8425 | 0.3 | 0.77 | 38.785 | 38.89 | 38.685 | 8133 |
| 1715358600 | 38.5475 | 0.2 | 0.51 | 38.635 | 38.655 | 38.5475 | 935 |
| 1715272200 | 38.35 | 0.07 | 0.18 | 38.35 | 38.35 | 38.35 | 0 |
| 1715185800 | 38.2825 | -0.14 | -0.36 | 38.225 | 38.2825 | 38.225 | 1401 |
| 1715099400 | 38.4225 | 0.08 | 0.20 | 38.31 | 38.4225 | 38.31 | 311 |
| 1714753800 | 38.3475 | 0.51 | 1.35 | 38.3475 | 38.3475 | 38.3475 | 0 |
| 1714667400 | 37.8375 | 0.63 | 1.69 | 37.8375 | 37.8375 | 37.8375 | 0 |
| 1714581000 | 37.2075 | -0.12 | -0.31 | 37.15 | 37.2075 | 37.15 | 12 |
| 1714494600 | 37.325 | -0.24 | -0.65 | 37.325 | 37.325 | 37.325 | 0 |
| 1714408200 | 37.5675 | 0.38 | 1.02 | 37.5675 | 37.5675 | 37.5675 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
