Amundi PEA MSCI USA Value (USVE)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 12.224 | 0.07 | 0.58 | 12.111 | 12.224 | 12.086 | 1040 |
| 1735839000 | 12.153 | 0.28 | 2.36 | 12.06 | 12.154 | 12.06 | 2350 |
| 1735666200 | 11.873 | -0.19 | -1.53 | 11.953 | 11.953 | 11.873 | 1 |
| 1735579800 | 12.058 | -0.03 | -0.26 | 12.04 | 12.058 | 11.898 | 2858 |
| 1735320600 | 12.09 | -0 | -0.01 | 12.15 | 12.15 | 12.09 | 458 |
| 1735061400 | 12.091 | 0.18 | 1.49 | 12.091 | 12.091 | 12.091 | 0 |
| 1734975000 | 11.914 | 0.04 | 0.37 | 12.058 | 12.058 | 11.914 | 1718 |
| 1734715800 | 11.87 | -0.06 | -0.54 | 11.872 | 11.872 | 11.35 | 4021 |
| 1734629400 | 11.934 | -0.36 | -2.89 | 11.909 | 11.934 | 11.898 | 367 |
| 1734543000 | 12.289 | 0.14 | 1.11 | 12.141 | 12.289 | 12.116 | 1268 |
| 1734456600 | 12.154 | -0.14 | -1.14 | 12.143 | 12.157 | 12.143 | 115 |
| 1734370200 | 12.294 | 0.07 | 0.56 | 12.219 | 12.294 | 12.219 | 15418 |
| 1734111000 | 12.226 | -0.01 | -0.11 | 12.321 | 12.342 | 12.226 | 353 |
| 1734024600 | 12.24 | -0.17 | -1.39 | 12.293 | 12.304 | 12.24 | 202 |
| 1733938200 | 12.412 | -0.02 | -0.17 | 12.31 | 12.412 | 12.297 | 68 |
| 1733851800 | 12.433 | -0.01 | -0.09 | 12.338 | 12.433 | 12.32 | 982 |
| 1733765400 | 12.444 | 0.12 | 1.01 | 12.398 | 12.444 | 12.35 | 468 |
| 1733506200 | 12.32 | -0.16 | -1.28 | 12.378 | 12.378 | 12.32 | 25 |
| 1733419800 | 12.48 | -0.04 | -0.32 | 12.449 | 12.48 | 12.443 | 250 |
| 1733333400 | 12.52 | -0.06 | -0.48 | 12.478 | 12.52 | 12.478 | 2 |
| 1733247000 | 12.581 | -0.05 | -0.42 | 12.536 | 12.581 | 12.502 | 1805 |
| 1733160600 | 12.634 | 0.2 | 1.57 | 12.488 | 12.634 | 12.469 | 476 |
| 1732901400 | 12.439 | 0.01 | 0.06 | 12.422 | 12.442 | 12.422 | 837 |
| 1732815000 | 12.432 | 0.04 | 0.36 | 12.471 | 12.471 | 12.432 | 1109 |
| 1732728600 | 12.388 | 0 | 0.00 | 12.388 | 12.388 | 12.388 | 0 |
| 1732642200 | 12.388 | -0.17 | -1.33 | 12.501 | 12.501 | 12.388 | 2554 |
| 1732555800 | 12.555 | 0.21 | 1.66 | 12.5 | 12.555 | 12.443 | 1510 |
| 1732296600 | 12.35 | 0.22 | 1.81 | 12.308 | 12.368 | 12.308 | 510 |
| 1732210200 | 12.13 | -0.03 | -0.21 | 12.116 | 12.287 | 12.116 | 42 |
| 1732123800 | 12.155 | 0.21 | 1.72 | 12.082 | 12.155 | 12.082 | 30 |
| 1732037400 | 11.95 | -0.23 | -1.89 | 12.084 | 12.084 | 11.95 | 187 |
| 1731951000 | 12.18 | 0.01 | 0.06 | 12.064 | 12.18 | 12.064 | 171 |
| 1731691800 | 12.173 | -0.03 | -0.25 | 12.126 | 12.173 | 12.115 | 152 |
| 1731605400 | 12.204 | -0.13 | -1.03 | 12.249 | 12.294 | 12.204 | 1538 |
| 1731519000 | 12.331 | 0.22 | 1.78 | 12.159 | 12.331 | 12.12 | 773 |
| 1731432600 | 12.115 | -0.15 | -1.24 | 12.231 | 12.271 | 12.115 | 383 |
| 1731346200 | 12.267 | 0.22 | 1.83 | 12.162 | 12.277 | 12.162 | 614 |
| 1731087000 | 12.047 | 0.03 | 0.23 | 12.069 | 12.077 | 12.047 | 1050 |
| 1731000600 | 12.019 | 0.02 | 0.16 | 12.108 | 12.108 | 12 | 1258 |
| 1730914200 | 12 | 0.51 | 4.47 | 11.95 | 12.082 | 11.95 | 94 |
| 1730827800 | 11.487 | 0.1 | 0.87 | 11.359 | 11.487 | 11.35 | 36 |
| 1730741400 | 11.388 | -0.03 | -0.23 | 11.395 | 11.417 | 11.388 | 136 |
| 1730482200 | 11.414 | -0.08 | -0.65 | 11.405 | 11.414 | 11.405 | 2 |
| 1730395800 | 11.489 | -0.14 | -1.20 | 11.5 | 11.5 | 11.486 | 156 |
| 1730309400 | 11.628 | 0.01 | 0.09 | 11.59 | 11.632 | 11.59 | 11 |
| 1730223000 | 11.618 | -0.02 | -0.13 | 11.632 | 11.632 | 11.618 | 49 |
| 1730136600 | 11.633 | -0.02 | -0.15 | 11.63 | 11.633 | 11.6 | 975 |
| 1729873800 | 11.651 | 0.03 | 0.28 | 11.583 | 11.651 | 11.583 | 90 |
| 1729787400 | 11.618 | 0.09 | 0.81 | 11.614 | 11.618 | 11.614 | 9 |
| 1729701000 | 11.525 | 0.02 | 0.16 | 11.646 | 11.646 | 11.525 | 321 |
| 1729614600 | 11.507 | -0.05 | -0.41 | 11.57 | 11.57 | 11.507 | 202 |
| 1729528200 | 11.554 | 0 | 0.00 | 11.554 | 11.554 | 11.554 | 0 |
| 1729269000 | 11.554 | -0.23 | -1.95 | 11.691 | 11.71 | 11.554 | 154 |
| 1729182600 | 11.784 | 0.21 | 1.84 | 11.707 | 11.784 | 11.707 | 5440 |
| 1729096200 | 11.571 | -0.05 | -0.40 | 11.572 | 11.572 | 11.571 | 7 |
| 1729009800 | 11.617 | 0.09 | 0.76 | 11.657 | 11.657 | 11.617 | 72 |
| 1728923400 | 11.529 | 0.15 | 1.28 | 11.509 | 11.529 | 11.503 | 44 |
| 1728664200 | 11.383 | 0.01 | 0.09 | 11.383 | 11.383 | 11.383 | 0 |
| 1728577800 | 11.373 | 0.1 | 0.90 | 11.42 | 11.42 | 11.373 | 6 |
| 1728491400 | 11.271 | 0.07 | 0.65 | 11.271 | 11.271 | 11.271 | 0 |
| 1728405000 | 11.198 | -0.04 | -0.36 | 11.198 | 11.198 | 11.198 | 0 |
| 1728318600 | 11.238 | 0.11 | 1.02 | 11.28 | 11.28 | 11.238 | 15 |
| 1728059400 | 11.125 | 0 | 0.01 | 11.125 | 11.125 | 11.125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
