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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 7595.85 | 10.41 | 0.14 | 7595.85 | 7595.85 | 7595.85 | 0 |
| 1738258200 | 7585.437 | -42.41 | -0.56 | 7585.437 | 7585.437 | 7585.437 | 0 |
| 1738171800 | 7627.85 | 42.42 | 0.56 | 7627.85 | 7627.85 | 7627.85 | 0 |
| 1738085400 | 7585.43 | 145.86 | 1.96 | 7585.43 | 7585.43 | 7585.43 | 0 |
| 1737999000 | 7439.57 | -74.1 | -0.99 | 7479.037 | 7479.037 | 7420.26 | 446 |
| 1737739800 | 7513.672 | 97.05 | 1.31 | 7438.19 | 7513.672 | 7438.19 | 116 |
| 1737653400 | 7416.625 | 15 | 0.20 | 7397.43 | 7416.625 | 7385.416 | 316 |
| 1737567000 | 7401.627 | 50.77 | 0.69 | 7386.905 | 7401.627 | 7386.905 | 100 |
| 1737480600 | 7350.859 | -3.62 | -0.05 | 7350.859 | 7350.859 | 7350.859 | 0 |
| 1737394200 | 7354.483 | 69.17 | 0.95 | 7354.483 | 7354.483 | 7354.483 | 0 |
| 1737135000 | 7285.318 | -1.15 | -0.02 | 7265.267 | 7285.318 | 7265.267 | 110 |
| 1737048600 | 7286.464 | 51.79 | 0.72 | 7286.464 | 7286.464 | 7286.464 | 0 |
| 1736962200 | 7234.678 | 35.57 | 0.49 | 7234.678 | 7234.678 | 7234.678 | 0 |
| 1736875800 | 7199.109 | 122.13 | 1.73 | 7199.109 | 7199.109 | 7199.109 | 0 |
| 1736789400 | 7076.983 | -172.53 | -2.38 | 7125.95 | 7126.291 | 7076.491 | 3127 |
| 1736530200 | 7249.512 | -34.08 | -0.47 | 7249.512 | 7249.512 | 7249.512 | 0 |
| 1736443800 | 7283.594 | -86.7 | -1.18 | 7283.594 | 7283.594 | 7283.594 | 0 |
| 1736357400 | 7370.296 | -87.97 | -1.18 | 7370.296 | 7370.296 | 7370.296 | 0 |
| 1736271000 | 7458.266 | 62.09 | 0.84 | 7458.266 | 7458.266 | 7458.266 | 0 |
| 1736184600 | 7396.179 | 59.94 | 0.82 | 7367.17 | 7396.179 | 7367.17 | 115 |
| 1735925400 | 7336.24 | -53.07 | -0.72 | 7336.24 | 7336.24 | 7336.24 | 0 |
| 1735839000 | 7389.311 | 44.94 | 0.61 | 7389.311 | 7389.311 | 7389.311 | 0 |
| 1735666200 | 7344.374 | -93.92 | -1.26 | 7344.374 | 7344.374 | 7344.374 | 0 |
| 1735579800 | 7438.29 | -57.32 | -0.76 | 7435.934 | 7438.29 | 7435.934 | 112 |
| 1735320600 | 7495.606 | 146.17 | 1.99 | 7477.331 | 7495.606 | 7477.331 | 100 |
| 1735061400 | 7349.437 | 47.42 | 0.65 | 7349.437 | 7349.437 | 7349.437 | 0 |
| 1734975000 | 7302.013 | -77.26 | -1.05 | 7337.195 | 7337.195 | 7302.013 | 155 |
| 1734715800 | 7379.271 | -32.95 | -0.44 | 7309.466 | 7379.271 | 7309.466 | 118 |
| 1734629400 | 7412.221 | 64.42 | 0.88 | 7383.837 | 7412.221 | 7383.837 | 2779 |
| 1734543000 | 7347.805 | -10.48 | -0.14 | 7347.805 | 7347.805 | 7347.805 | 0 |
| 1734456600 | 7358.289 | 6.16 | 0.08 | 7358.289 | 7358.289 | 7358.289 | 0 |
| 1734370200 | 7352.128 | -53.83 | -0.73 | 7352.128 | 7352.128 | 7352.128 | 0 |
| 1734111000 | 7405.953 | -79.09 | -1.06 | 7405.953 | 7405.953 | 7405.953 | 0 |
| 1734024600 | 7485.043 | 53.09 | 0.71 | 7485.043 | 7485.043 | 7485.043 | 0 |
| 1733938200 | 7431.948 | -0.86 | -0.01 | 7431.948 | 7431.948 | 7431.948 | 0 |
| 1733851800 | 7432.81 | 9.7 | 0.13 | 7426.201 | 7432.81 | 7426.201 | 110 |
| 1733765400 | 7423.111 | 21.75 | 0.29 | 7423.111 | 7423.111 | 7423.111 | 0 |
| 1733506200 | 7401.36 | 1.44 | 0.02 | 7379.28 | 7401.36 | 7379.28 | 113 |
| 1733419800 | 7399.924 | -33.85 | -0.46 | 7399.924 | 7399.924 | 7399.924 | 0 |
| 1733333400 | 7433.773 | 15.46 | 0.21 | 7433.773 | 7433.773 | 7433.773 | 0 |
| 1733247000 | 7418.31 | 112.36 | 1.54 | 7418.31 | 7418.31 | 7418.31 | 0 |
| 1733160600 | 7305.952 | 78.15 | 1.08 | 7305.952 | 7305.952 | 7305.952 | 0 |
| 1732901400 | 7227.806 | -41.28 | -0.57 | 7227.806 | 7227.806 | 7227.806 | 0 |
| 1732815000 | 7269.083 | 66.35 | 0.92 | 7269.083 | 7269.083 | 7269.083 | 0 |
| 1732728600 | 7202.737 | -64.03 | -0.88 | 7202.737 | 7202.737 | 7202.737 | 0 |
| 1732642200 | 7266.769 | -45.44 | -0.62 | 7266.769 | 7266.769 | 7266.769 | 0 |
| 1732555800 | 7312.207 | 19.19 | 0.26 | 7312.207 | 7312.207 | 7312.207 | 0 |
| 1732296600 | 7293.022 | 37.14 | 0.51 | 7293.022 | 7293.022 | 7293.022 | 0 |
| 1732210200 | 7255.88 | -57.21 | -0.78 | 7255.88 | 7255.88 | 7255.88 | 0 |
| 1732123800 | 7313.094 | -35.08 | -0.48 | 7313.094 | 7313.094 | 7313.094 | 0 |
| 1732037400 | 7348.178 | 27.01 | 0.37 | 7344.352 | 7348.178 | 7339.776 | 240 |
| 1731951000 | 7321.164 | -29.35 | -0.40 | 7321.164 | 7321.164 | 7321.164 | 0 |
| 1731691800 | 7350.512 | -61.93 | -0.84 | 7350.512 | 7350.512 | 7350.512 | 0 |
| 1731605400 | 7412.446 | -107.02 | -1.42 | 7412.446 | 7412.446 | 7412.446 | 0 |
| 1731519000 | 7519.465 | 0 | 0.00 | 7519.465 | 7519.465 | 7519.465 | 0 |
| 1731432600 | 7519.465 | -33.71 | -0.45 | 7519.465 | 7519.465 | 7519.465 | 0 |
| 1731346200 | 7553.173 | -1.85 | -0.02 | 7554.424 | 7554.424 | 7553.173 | 200 |
| 1731087000 | 7555.019 | -23.61 | -0.31 | 7593.962 | 7593.962 | 7540.799 | 690 |
| 1731000600 | 7578.629 | 33.04 | 0.44 | 7540.716 | 7578.629 | 7540.716 | 800 |
| 1730914200 | 7545.588 | 98.47 | 1.32 | 7570.707 | 7570.707 | 7544.796 | 320 |
| 1730827800 | 7447.118 | 84.36 | 1.15 | 7371.736 | 7447.118 | 7371.736 | 1160 |
| 1730741400 | 7362.763 | -28.52 | -0.39 | 7339.403 | 7362.763 | 7339.403 | 240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
