Amundi MSCI USA SRI Net0 PAB UCITS ETF H (USRIH)
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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 76.82 | -1.87 | -2.38 | 77.51 | 77.68 | 76.82 | 5138 |
| 1721318100 | 78.69 | -0.11 | -0.14 | 78.38 | 78.72 | 78.21 | 1918 |
| 1721231700 | 78.8 | 0.51 | 0.65 | 78.58 | 78.8 | 78.33 | 2189 |
| 1721145300 | 78.29 | 0.28 | 0.36 | 77.73 | 78.36 | 77.73 | 3407 |
| 1721058900 | 78.01 | -0.09 | -0.12 | 77.94 | 78.03 | 77.89 | 1129 |
| 1720799700 | 78.1 | 0.77 | 1.00 | 77.23 | 78.1 | 77.18 | 9763 |
| 1720713300 | 77.33 | 1.11 | 1.46 | 76.9 | 77.52 | 76.87 | 1473 |
| 1720626900 | 76.22 | 0.13 | 0.17 | 76.1 | 76.3 | 76.06 | 494 |
| 1720540500 | 76.09 | -0.01 | -0.01 | 76.39 | 76.44 | 76.09 | 3310 |
| 1720454100 | 76.1 | 0.59 | 0.78 | 75.71 | 76.27 | 75.71 | 6250 |
| 1720194900 | 75.51 | -0.13 | -0.17 | 75.68 | 75.68 | 75.51 | 536 |
| 1720108500 | 75.64 | -0.02 | -0.03 | 75.79 | 75.83 | 75.64 | 2072 |
| 1720022100 | 75.66 | 0.51 | 0.68 | 75.44 | 75.66 | 75.43 | 488 |
| 1719935700 | 75.15 | 0.12 | 0.16 | 74.82 | 75.15 | 74.76 | 3027 |
| 1719849300 | 75.03 | -1.15 | -1.51 | 75.71 | 75.72 | 75.01 | 2170 |
| 1719590100 | 76.18 | 0.69 | 0.91 | 75.77 | 76.23 | 75.68 | 7306 |
| 1719503700 | 75.49 | 0.29 | 0.39 | 75.36 | 75.75 | 75.3 | 5261 |
| 1719417300 | 75.2 | -0.23 | -0.30 | 75.67 | 75.73 | 75.2 | 13425 |
| 1719330900 | 75.43 | -0.84 | -1.10 | 75.79 | 75.85 | 75.43 | 4568 |
| 1719244500 | 76.27 | 0.38 | 0.50 | 76.14 | 76.28 | 75.9 | 11435 |
| 1718985300 | 75.89 | -0.29 | -0.38 | 75.95 | 75.95 | 75.68 | 5170 |
| 1718898900 | 76.18 | 0.03 | 0.04 | 76.15 | 76.53 | 76.07 | 19560 |
| 1718812500 | 76.15 | 0.3 | 0.40 | 76.26 | 76.27 | 76.15 | 1324 |
| 1718726100 | 75.85 | 0.71 | 0.94 | 75.6 | 75.94 | 75.51 | 2719 |
| 1718639700 | 75.14 | 0.22 | 0.29 | 75.23 | 75.26 | 74.99 | 3546 |
| 1718380500 | 74.92 | 0.26 | 0.35 | 75.18 | 75.18 | 74.75 | 8437 |
| 1718294100 | 74.66 | -0.91 | -1.20 | 75.11 | 75.15 | 74.66 | 8129 |
| 1718207700 | 75.57 | 1.38 | 1.86 | 74.51 | 75.57 | 74.48 | 2719 |
| 1718121300 | 74.19 | -0.08 | -0.11 | 74.59 | 74.63 | 74.16 | 4009 |
| 1718034900 | 74.27 | -0.25 | -0.34 | 74.28 | 74.3 | 74.11 | 2906 |
| 1717775700 | 74.52 | -0.22 | -0.29 | 74.69 | 74.69 | 74.08 | 9570 |
| 1717689300 | 74.74 | 0.36 | 0.48 | 74.76 | 74.86 | 74.62 | 1163 |
| 1717602900 | 74.38 | 0.69 | 0.94 | 74.06 | 74.38 | 74.04 | 2733 |
| 1717516500 | 73.69 | -0.34 | -0.46 | 73.53 | 73.95 | 73.23 | 22072 |
| 1717430100 | 74.03 | 0.62 | 0.84 | 74.25 | 74.27 | 73.94 | 8220 |
| 1717170900 | 73.41 | 0.38 | 0.52 | 73.05 | 73.41 | 72.88 | 4383 |
| 1717084500 | 73.03 | -0.27 | -0.37 | 72.84 | 73.11 | 72.78 | 14219 |
| 1716998100 | 73.3 | -0.79 | -1.07 | 73.5 | 73.52 | 73.06 | 3987 |
| 1716911700 | 74.09 | -0.23 | -0.31 | 74.47 | 74.82 | 74.09 | 4785 |
| 1716825300 | 74.32 | -0.18 | -0.24 | 74.38 | 74.48 | 74.29 | 2297 |
| 1716566100 | 74.5 | -0.43 | -0.57 | 74.46 | 74.54 | 74.41 | 1206 |
| 1716479700 | 74.93 | -0.84 | -1.11 | 75.79 | 75.82 | 74.93 | 4273 |
| 1716393300 | 75.77 | 0.2 | 0.26 | 75.87 | 75.88 | 75.77 | 483 |
| 1716306900 | 75.57 | -0.13 | -0.17 | 75.77 | 75.83 | 75.57 | 4869 |
| 1716220500 | 75.7 | 0.08 | 0.11 | 75.95 | 75.95 | 75.7 | 1000 |
| 1715961300 | 75.62 | -0.23 | -0.30 | 75.68 | 75.73 | 75.62 | 1334 |
| 1715874900 | 75.85 | 0.06 | 0.08 | 76.01 | 76.07 | 75.85 | 621 |
| 1715788500 | 75.79 | 0.77 | 1.03 | 75.25 | 75.79 | 75.25 | 666 |
| 1715702100 | 75.02 | -0.03 | -0.04 | 74.77 | 75.17 | 74.52 | 2885 |
| 1715615700 | 75.05 | 0.15 | 0.20 | 75.09 | 75.25 | 75.04 | 5461 |
| 1715356500 | 74.9 | 0.69 | 0.93 | 75 | 75 | 74.89 | 2733 |
| 1715270100 | 74.21 | 0.24 | 0.32 | 73.95 | 74.21 | 73.91 | 1325 |
| 1715183700 | 73.97 | -0.24 | -0.32 | 74.18 | 74.18 | 73.79 | 2140 |
| 1715097300 | 74.21 | 0.13 | 0.18 | 74.22 | 74.31 | 74.17 | 5673 |
| 1715010900 | 74.08 | 0.55 | 0.75 | 73.84 | 74.08 | 73.82 | 1205 |
| 1714751700 | 73.53 | 1.06 | 1.46 | 73.18 | 73.84 | 73.18 | 1214 |
| 1714665300 | 72.47 | -0.76 | -1.04 | 72.98 | 73.18 | 72.42 | 1739 |
| 1714492500 | 73.23 | -0.3 | -0.41 | 73.62 | 73.63 | 73.14 | 6422 |
| 1714406100 | 73.53 | 0.41 | 0.56 | 73.17 | 73.55 | 73.12 | 1803 |
| 1714146900 | 73.12 | 0.87 | 1.20 | 72.86 | 73.13 | 72.61 | 2458 |
| 1714060500 | 72.25 | -0.51 | -0.70 | 73.08 | 73.15 | 72 | 13876 |
| 1713974100 | 72.76 | 0.19 | 0.26 | 72.94 | 73.11 | 72.74 | 6309 |
| 1713887700 | 72.57 | 1.28 | 1.80 | 71.65 | 72.58 | 71.65 | 5413 |
| 1713801300 | 71.29 | -0.21 | -0.29 | 71.66 | 71.74 | 71.28 | 15885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
