Amundi AIS Index MSCI EMU SRI UCITS ETF DR Cap (JPXY)
EU
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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 7560 | 43.15 | 0.57 | 7571.107 | 7571.107 | 7560 | 1126 |
| 1722270600 | 7516.849 | 75.86 | 1.02 | 7547.953 | 7557.287 | 7510.493 | 17464 |
| 1722011400 | 7440.988 | 105.59 | 1.44 | 7385.288 | 7440.988 | 7385.288 | 120 |
| 1721925000 | 7335.401 | -174.42 | -2.32 | 7373.714 | 7373.714 | 7288.557 | 770 |
| 1721838600 | 7509.821 | -176.37 | -2.29 | 7583.152 | 7589.739 | 7509.821 | 130 |
| 1721752200 | 7686.191 | -24.76 | -0.32 | 7697.911 | 7697.911 | 7686.191 | 110 |
| 1721665800 | 7710.95 | -57.94 | -0.75 | 7710.95 | 7710.95 | 7710.95 | 0 |
| 1721406600 | 7768.89 | -55.08 | -0.70 | 7771.111 | 7771.111 | 7768.89 | 125 |
| 1721320200 | 7823.971 | -73.28 | -0.93 | 7823.971 | 7823.971 | 7823.971 | 0 |
| 1721233800 | 7897.254 | 24.05 | 0.31 | 7897.254 | 7897.254 | 7897.254 | 23 |
| 1721147400 | 7873.204 | -23.97 | -0.30 | 7873.204 | 7873.204 | 7873.204 | 0 |
| 1721061000 | 7897.177 | 4.07 | 0.05 | 7896.963 | 7897.177 | 7892.876 | 2406 |
| 1720801800 | 7893.103 | -71.29 | -0.90 | 7893.103 | 7893.103 | 7893.103 | 0 |
| 1720715400 | 7964.394 | 47.44 | 0.60 | 7964.394 | 7964.394 | 7964.394 | 0 |
| 1720629000 | 7916.952 | 74.24 | 0.95 | 7916.952 | 7916.952 | 7916.952 | 0 |
| 1720542600 | 7842.709 | 86.07 | 1.11 | 7855.492 | 7855.492 | 7842.709 | 118 |
| 1720456200 | 7756.638 | -46.91 | -0.60 | 7756.638 | 7756.638 | 7756.638 | 0 |
| 1720197000 | 7803.549 | -15.88 | -0.20 | 7803.549 | 7803.549 | 7803.549 | 0 |
| 1720110600 | 7819.431 | 65.72 | 0.85 | 7819.431 | 7819.431 | 7819.431 | 0 |
| 1720024200 | 7753.715 | 50.64 | 0.66 | 7753.715 | 7753.715 | 7753.715 | 0 |
| 1719937800 | 7703.08 | 75.93 | 1.00 | 7703.08 | 7703.08 | 7703.08 | 0 |
| 1719851400 | 7627.153 | 13.05 | 0.17 | 7627.153 | 7627.153 | 7627.153 | 0 |
| 1719592200 | 7614.099 | 47.49 | 0.63 | 7606.579 | 7624.786 | 7603.038 | 450 |
| 1719505800 | 7566.608 | -18.39 | -0.24 | 7569.973 | 7569.973 | 7549.925 | 348 |
| 1719419400 | 7584.995 | 45.46 | 0.60 | 7584.995 | 7584.995 | 7584.995 | 0 |
| 1719333000 | 7539.537 | 105.35 | 1.42 | 7539.537 | 7539.537 | 7539.537 | 0 |
| 1719246600 | 7434.192 | 40.85 | 0.55 | 7434.192 | 7434.192 | 7434.192 | 0 |
| 1718987400 | 7393.343 | 6.93 | 0.09 | 7393.343 | 7393.343 | 7393.343 | 0 |
| 1718901000 | 7386.412 | -17.49 | -0.24 | 7386.412 | 7386.412 | 7386.412 | 0 |
| 1718814600 | 7403.902 | 44.52 | 0.61 | 7398.352 | 7403.902 | 7398.352 | 1 |
| 1718728200 | 7359.377 | 25.11 | 0.34 | 7359.377 | 7359.377 | 7359.377 | 0 |
| 1718641800 | 7334.266 | -107.37 | -1.44 | 7319.488 | 7334.266 | 7319.488 | 110 |
| 1718382600 | 7441.64 | -3.2 | -0.04 | 7441.64 | 7441.64 | 7441.64 | 0 |
| 1718296200 | 7444.837 | -17.25 | -0.23 | 7444.837 | 7444.837 | 7444.837 | 0 |
| 1718209800 | 7462.087 | -54.63 | -0.73 | 7462.087 | 7462.087 | 7462.087 | 0 |
| 1718123400 | 7516.716 | 9.97 | 0.13 | 7516.716 | 7516.716 | 7516.716 | 0 |
| 1718037000 | 7506.749 | 33.96 | 0.45 | 7506.749 | 7506.749 | 7506.749 | 0 |
| 1717777800 | 7472.785 | -31.69 | -0.42 | 7472.785 | 7472.785 | 7472.785 | 0 |
| 1717691400 | 7504.475 | 12.55 | 0.17 | 7504.475 | 7504.475 | 7504.475 | 0 |
| 1717605000 | 7491.925 | 23.72 | 0.32 | 7491.925 | 7491.925 | 7491.925 | 0 |
| 1717518600 | 7468.203 | -50.94 | -0.68 | 7509.254 | 7514.887 | 7468.203 | 113 |
| 1717432200 | 7519.139 | 101.33 | 1.37 | 7519.139 | 7519.139 | 7519.139 | 0 |
| 1717173000 | 7417.805 | 113.15 | 1.55 | 7417.805 | 7417.805 | 7417.805 | 0 |
| 1717086600 | 7304.655 | -17.49 | -0.24 | 7304.655 | 7304.655 | 7304.655 | 0 |
| 1717000200 | 7322.147 | -99.16 | -1.34 | 7344.576 | 7344.576 | 7320.355 | 121 |
| 1716913800 | 7421.311 | -10.2 | -0.14 | 7421.311 | 7421.311 | 7421.311 | 0 |
| 1716827400 | 7431.515 | 54.23 | 0.74 | 7431.515 | 7431.515 | 7431.515 | 0 |
| 1716568200 | 7377.282 | 1.39 | 0.02 | 7377.282 | 7377.282 | 7377.282 | 0 |
| 1716481800 | 7375.893 | 45.62 | 0.62 | 7428.264 | 7428.264 | 7375.893 | 330 |
| 1716395400 | 7330.276 | -33.32 | -0.45 | 7330.276 | 7330.276 | 7330.276 | 0 |
| 1716309000 | 7363.597 | -53.22 | -0.72 | 7363.597 | 7363.597 | 7363.597 | 0 |
| 1716222600 | 7416.815 | 51.54 | 0.70 | 7416.815 | 7416.815 | 7416.815 | 0 |
| 1715963400 | 7365.27 | 10.41 | 0.14 | 7365.27 | 7365.27 | 7365.27 | 0 |
| 1715877000 | 7354.857 | 39.18 | 0.54 | 7354.857 | 7354.857 | 7354.857 | 0 |
| 1715790600 | 7315.675 | -8.67 | -0.12 | 7315.675 | 7315.675 | 7315.675 | 0 |
| 1715704200 | 7324.341 | 48.55 | 0.67 | 7302.825 | 7326.661 | 7302.825 | 452 |
| 1715617800 | 7275.796 | -19.42 | -0.27 | 7275.796 | 7275.796 | 7275.796 | 0 |
| 1715358600 | 7295.211 | 85.48 | 1.19 | 7295.211 | 7295.211 | 7295.211 | 0 |
| 1715272200 | 7209.729 | 7.43 | 0.10 | 7207.527 | 7209.729 | 7207.527 | 123 |
| 1715185800 | 7202.297 | -115.92 | -1.58 | 7196.645 | 7202.297 | 7196.645 | 240 |
| 1715099400 | 7318.217 | 31.81 | 0.44 | 7307.984 | 7318.217 | 7307.984 | 110 |
| 1715013000 | 7286.41 | 102.06 | 1.42 | 7286.41 | 7286.41 | 7286.41 | 0 |
| 1714753800 | 7184.348 | 13.27 | 0.19 | 7176.561 | 7184.348 | 7176.561 | 590 |
| 1714667400 | 7171.078 | -124.24 | -1.70 | 7229.349 | 7229.349 | 7171.078 | 110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
