Amundi MSCI Emerging ESG Leaders UCITS ETF DR Acc (EMESG)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1739811300 | 56.98 | 0.57 | 1.01 | 56.78 | 56.98 | 56.73 | 3273 |
| 1739552100 | 56.41 | 0.34 | 0.61 | 56.55 | 56.71 | 56.41 | 4152 |
| 1739465700 | 56.07 | -0.38 | -0.67 | 56.11 | 56.11 | 55.94 | 2839 |
| 1739379300 | 56.45 | 0.06 | 0.11 | 56.36 | 56.45 | 56.36 | 435 |
| 1739292900 | 56.39 | -0.05 | -0.09 | 56.36 | 56.39 | 56.3 | 1950 |
| 1739206500 | 56.44 | 0.44 | 0.79 | 56.27 | 56.44 | 56.27 | 442 |
| 1738947300 | 56 | 0.44 | 0.79 | 55.81 | 56.05 | 55.81 | 3236 |
| 1738860900 | 55.56 | 0.48 | 0.87 | 55.5 | 55.62 | 55.5 | 657 |
| 1738774500 | 55.08 | -0.6 | -1.08 | 55.21 | 55.21 | 55.02 | 34057 |
| 1738688100 | 55.68 | 0.44 | 0.80 | 55.6 | 55.68 | 55.44 | 26391 |
| 1738601700 | 55.24 | 0.03 | 0.05 | 54.78 | 55.27 | 54.75 | 13721 |
| 1738342500 | 55.21 | 0.42 | 0.77 | 55.41 | 55.48 | 55.17 | 5078 |
| 1738256100 | 54.79 | 0.23 | 0.42 | 54.54 | 54.81 | 54.51 | 6769 |
| 1738169700 | 54.56 | 0.82 | 1.53 | 54.6 | 54.67 | 54.52 | 15414 |
| 1738083300 | 53.74 | 0.47 | 0.88 | 53.53 | 53.75 | 53.53 | 2316 |
| 1737996900 | 53.27 | -0.55 | -1.02 | 53.37 | 53.37 | 53.01 | 24806 |
| 1737737700 | 53.82 | 0.23 | 0.43 | 53.9 | 53.9 | 53.63 | 26028 |
| 1737651300 | 53.59 | -0.56 | -1.03 | 53.66 | 53.73 | 53.59 | 19173 |
| 1737564900 | 54.15 | 0 | 0.00 | 54.15 | 54.15 | 54.15 | 0 |
| 1737478500 | 54.15 | 0 | 0.00 | 54.15 | 54.15 | 54.15 | 0 |
| 1737392100 | 54.15 | 0.65 | 1.21 | 54.19 | 54.19 | 54.15 | 39 |
| 1737132900 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1737046500 | 53.5 | 0.41 | 0.77 | 53.86 | 53.86 | 53.49 | 2573 |
| 1736960100 | 53.09 | -0.11 | -0.21 | 53.03 | 53.09 | 53.03 | 59 |
| 1736873700 | 53.2 | 0.27 | 0.51 | 53.2 | 53.2 | 53.2 | 100 |
| 1736787300 | 52.93 | 0 | 0.00 | 52.93 | 52.93 | 52.93 | 0 |
| 1736528100 | 52.93 | -0.63 | -1.18 | 53.32 | 53.32 | 52.86 | 2363 |
| 1736441700 | 53.56 | 0 | 0.00 | 53.56 | 53.56 | 53.56 | 0 |
| 1736355300 | 53.56 | -0.12 | -0.22 | 53.56 | 53.56 | 53.56 | 183 |
| 1736268900 | 53.68 | -0.53 | -0.98 | 53.68 | 53.68 | 53.68 | 1800 |
| 1736182500 | 54.21 | 0.13 | 0.24 | 53.84 | 54.21 | 53.83 | 388 |
| 1735923300 | 54.08 | 0.48 | 0.90 | 54.18 | 54.18 | 53.91 | 387 |
| 1735836900 | 53.6 | 0.09 | 0.17 | 53.49 | 53.6 | 53.49 | 171 |
| 1735577700 | 53.51 | -0.11 | -0.21 | 53.51 | 53.59 | 53.4 | 2108 |
| 1735318500 | 53.62 | -0.38 | -0.70 | 53.82 | 53.82 | 53.57 | 366 |
| 1734972900 | 54 | 0.32 | 0.60 | 53.95 | 54 | 53.95 | 2158 |
| 1734713700 | 53.68 | -0.19 | -0.35 | 53.62 | 53.68 | 53.53 | 220 |
| 1734627300 | 53.87 | -0.22 | -0.41 | 53.86 | 53.93 | 53.86 | 157 |
| 1734540900 | 54.09 | 0.06 | 0.11 | 54.09 | 54.09 | 54.09 | 11 |
| 1734454500 | 54.03 | -0.47 | -0.86 | 53.97 | 54.03 | 53.97 | 1975 |
| 1734368100 | 54.5 | -0.11 | -0.20 | 54.46 | 54.59 | 54.3 | 7806 |
| 1734108900 | 54.61 | 0.02 | 0.04 | 54.67 | 54.68 | 54.58 | 12700 |
| 1734022500 | 54.59 | 0.39 | 0.72 | 54.9 | 54.97 | 54.5 | 2104 |
| 1733936100 | 54.2 | -0.35 | -0.64 | 54.21 | 54.21 | 54.2 | 359 |
| 1733849700 | 54.55 | -0.21 | -0.38 | 54.28 | 54.57 | 54.28 | 5042 |
| 1733763300 | 54.76 | 0.75 | 1.39 | 54.76 | 54.76 | 54.76 | 34 |
| 1733504100 | 54.01 | 0.15 | 0.28 | 54 | 54.01 | 54 | 76 |
| 1733417700 | 53.86 | -0.17 | -0.31 | 53.86 | 53.86 | 53.86 | 2 |
| 1733331300 | 54.03 | 0.72 | 1.35 | 54.04 | 54.05 | 54.03 | 83 |
| 1733244900 | 53.31 | 0 | 0.00 | 53.31 | 53.31 | 53.31 | 0 |
| 1733158500 | 53.31 | 0.56 | 1.06 | 53.5 | 53.5 | 53.31 | 264 |
| 1732899300 | 52.75 | -0.52 | -0.98 | 52.75 | 52.75 | 52.75 | 26 |
| 1732812900 | 53.27 | 0 | 0.00 | 53.27 | 53.27 | 53.27 | 0 |
| 1732726500 | 53.27 | 0.02 | 0.04 | 53.27 | 53.27 | 53.27 | 1 |
| 1732640100 | 53.25 | -0.47 | -0.87 | 53.25 | 53.25 | 53.25 | 15 |
| 1732553700 | 53.72 | 0.22 | 0.41 | 53.72 | 53.72 | 53.72 | 463 |
| 1732294500 | 53.5 | 0.23 | 0.43 | 53.48 | 53.5 | 53.48 | 181 |
| 1732208100 | 53.27 | 0.03 | 0.06 | 53.25 | 53.27 | 53.25 | 1950 |
| 1732121700 | 53.24 | 0.19 | 0.36 | 53.23 | 53.24 | 53.23 | 206 |
| 1732035300 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
| 1731948900 | 53.05 | 0.42 | 0.80 | 52.88 | 53.05 | 52.88 | 496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
