Amundi Etf Msci Emu High Dividend Ucits Etf (18M2)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1724444820 | 159.22 | 0.78 | 0.49 | 157.4 | 159.3 | 157.4 | 293 |
| 1724358420 | 158.44 | 0 | 0.00 | 157.46 | 158.44 | 157.08 | 108 |
| 1724271960 | 158.44 | 1.14 | 0.72 | 158 | 158.44 | 157.04 | 60 |
| 1724185560 | 157.3 | -1.22 | -0.77 | 157.94 | 157.97998 | 157.24 | 708 |
| 1724099220 | 158.52 | 2.12 | 1.36 | 156.26 | 158.52 | 156.26 | 318 |
| 1723840020 | 156.4 | 0.2 | 0.13 | 156.44 | 157.5 | 156.12 | 155 |
| 1723753620 | 156.19999 | 1.1 | 0.71 | 155.06 | 156.5 | 154.86 | 499 |
| 1723667160 | 155.1 | 1.1 | 0.71 | 154.52 | 155.1 | 154 | 153 |
| 1723580760 | 154 | 1.42 | 0.93 | 153.19999 | 154 | 152.86 | 104 |
| 1723494360 | 152.58 | -1.12 | -0.73 | 153.24 | 153.38 | 152.58 | 210 |
| 1723235220 | 153.69999 | -0.4 | -0.26 | 153.8 | 153.8 | 152.54 | 339 |
| 1723148820 | 154.1 | 2.2 | 1.45 | 152.38 | 154.1 | 152.18 | 75 |
| 1723062360 | 151.9 | 1.42 | 0.94 | 150.41999 | 153.62 | 150.41999 | 771 |
| 1722975960 | 150.47998 | -0.76 | -0.50 | 152.54 | 152.54 | 149.44 | 658 |
| 1722889620 | 151.24 | -3.14 | -2.03 | 151.26 | 151.86 | 149.5 | 3359 |
| 1722630360 | 154.38 | -0.14 | -0.09 | 154.18 | 155.34 | 154.18 | 587 |
| 1722544020 | 154.52 | -4.66 | -2.93 | 159.8 | 159.8 | 154.52 | 686 |
| 1722457560 | 159.18 | 0.06 | 0.04 | 160 | 160 | 158.88 | 307 |
| 1722371220 | 159.12 | 0.98 | 0.62 | 158.12 | 159.16 | 158.12 | 149 |
| 1722284760 | 158.13999 | -0.96 | -0.60 | 160.41999 | 160.41999 | 158.13999 | 353 |
| 1722025620 | 159.1 | 0.04 | 0.03 | 158.19999 | 159.1 | 158.06 | 172 |
| 1721939160 | 159.06 | 1 | 0.63 | 156.76 | 159.06 | 156.76 | 184 |
| 1721852820 | 158.06 | -0.54 | -0.34 | 158.32 | 158.68 | 157.8 | 198 |
| 1721766420 | 158.6 | -2.2 | -1.37 | 160.58 | 160.58 | 158.6 | 673 |
| 1721679960 | 160.8 | 1.18 | 0.74 | 160.04 | 161.06 | 160 | 699 |
| 1721420760 | 159.62 | -0.52 | -0.32 | 160.34 | 160.34 | 158.58 | 58 |
| 1721334360 | 160.13999 | 1.68 | 1.06 | 160 | 161.04 | 160 | 90 |
| 1721248020 | 158.46 | 0.02 | 0.01 | 157.96 | 159.66 | 157.96 | 289 |
| 1721161560 | 158.44 | -1.32 | -0.83 | 159.56 | 159.56 | 158.4 | 295 |
| 1721075160 | 159.76 | -0.22 | -0.14 | 159.47998 | 160.46 | 159.47998 | 1082 |
| 1720815960 | 159.97998 | 1.02 | 0.64 | 159.22 | 160.47998 | 159.22 | 235 |
| 1720729560 | 158.96 | 0 | 0.00 | 159.13999 | 159.97998 | 158.94 | 136 |
| 1720643220 | 158.96 | 1.86 | 1.18 | 156.9 | 158.96 | 156.9 | 54 |
| 1720556760 | 157.1 | -0.98 | -0.62 | 158.1 | 158.62 | 157.08 | 289 |
| 1720470360 | 158.08 | -0.3 | -0.19 | 158.82 | 159.44 | 158 | 696 |
| 1720211220 | 158.38 | -0.54 | -0.34 | 159.47998 | 159.86 | 158.38 | 663 |
| 1720124820 | 158.91999 | 0.3 | 0.19 | 157.8 | 159.16 | 157.8 | 415 |
| 1720038420 | 158.62 | 0.98 | 0.62 | 157.46 | 158.62 | 157.46 | 125 |
| 1719952020 | 157.63999 | -1.04 | -0.66 | 157.5 | 157.63999 | 156.16 | 255 |
| 1719865620 | 158.68 | 2.16 | 1.38 | 158.74 | 158.74 | 157.5 | 718 |
| 1719606420 | 156.52 | -0.18 | -0.11 | 156.74 | 156.74 | 155.84 | 44 |
| 1719520020 | 156.69999 | -1.04 | -0.66 | 156.34 | 156.82 | 156.02 | 126 |
| 1719433620 | 157.74 | -0.32 | -0.20 | 158.4 | 158.52 | 156.76 | 252 |
| 1719347160 | 158.06 | -0.02 | -0.01 | 158.97998 | 159.16 | 157.96 | 172 |
| 1719260820 | 158.08 | 1.04 | 0.66 | 157.94 | 158.74 | 157.3 | 700 |
| 1719001620 | 157.04 | -1.52 | -0.96 | 158.06 | 158.06 | 157.02 | 656 |
| 1718915160 | 158.56 | 2.22 | 1.42 | 157.5 | 158.56 | 157.28 | 439 |
| 1718828820 | 156.34 | -0.62 | -0.40 | 157.16 | 157.6 | 156.34 | 247 |
| 1718742360 | 156.96 | 1.08 | 0.69 | 156.12 | 156.96 | 156.12 | 103 |
| 1718656020 | 155.88 | 1.34 | 0.87 | 155.32 | 155.88 | 154.96 | 669 |
| 1718396820 | 154.54 | -2.78 | -1.77 | 158.5 | 158.5 | 154.38 | 1076 |
| 1718310420 | 157.32 | -2.84 | -1.77 | 158.86 | 158.86 | 156.88 | 507 |
| 1718224020 | 160.16 | 0.36 | 0.23 | 159.54 | 160.18 | 159.32 | 146 |
| 1718137620 | 159.8 | -0.82 | -0.51 | 161.69999 | 161.69999 | 158.56 | 192 |
| 1718051220 | 160.62 | -1.5 | -0.93 | 161.18 | 161.18 | 159.18 | 114 |
| 1717792020 | 162.12 | -0.18 | -0.11 | 161.9 | 162.12 | 160.96 | 549 |
| 1717705620 | 162.3 | 0.14 | 0.09 | 162.32 | 163.54 | 161.74 | 1180 |
| 1717619220 | 162.16 | 0.42 | 0.26 | 163.12 | 163.12 | 161.91999 | 758 |
| 1717532820 | 161.74 | -1.54 | -0.94 | 163.52 | 163.52 | 161.13999 | 232 |
| 1717446420 | 163.28 | 0.3 | 0.18 | 163.52 | 163.82 | 163.19999 | 863 |
| 1717187220 | 162.97998 | 0.64 | 0.39 | 162.66 | 162.97998 | 162.06 | 124 |
| 1717100820 | 162.34 | 0.78 | 0.48 | 161 | 162.34 | 161 | 71 |
| 1717014420 | 161.56 | -0.8 | -0.49 | 162.08 | 162.28 | 161.02 | 99 |
| 1716928020 | 162.36 | -1.26 | -0.77 | 163.4 | 164.32 | 162.36 | 182 |
| 1716841560 | 163.62 | 0.48 | 0.29 | 163.26 | 163.63999 | 162.3 | 248 |
| 1716582420 | 163.13999 | 1.26 | 0.78 | 161.74 | 163.13999 | 161.04 | 49 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
