Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Am Msci Em X C (EMXU) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Apr 2025 (Wed) 44.84 44.97 44.76 45.0225 3,426
1st Apr 2025 (Tue) 44.62 44.855 44.515 44.945 6,971
31st Mar 2025 (Mon) 44.27 44.80 44.27 44.605 25,161
28th Mar 2025 (Fri) 45.35 45.465 45.065 44.9725 562
27th Mar 2025 (Thu) 45.545 45.695 45.51 45.735 5,397
26th Mar 2025 (Wed) 45.69 45.875 45.665 45.775 475
25th Mar 2025 (Tue) 45.70 45.93 45.625 45.8975 414
24th Mar 2025 (Mon) 45.61 45.735 45.57 45.7375 25,656
21st Mar 2025 (Fri) 45.34 45.34 45.155 45.3125 1,642
20th Mar 2025 (Thu) 45.50 45.61 45.265 45.2525 1,567
19th Mar 2025 (Wed) 45.365 45.365 45.055 45.3575 201
18th Mar 2025 (Tue) 45.39 45.39 45.21 45.2275 625
17th Mar 2025 (Mon) 44.59 45.105 44.59 45.0925 432
14th Mar 2025 (Fri) 44.335 44.645 44.335 44.625 1,368
13th Mar 2025 (Thu) 43.955 44.185 43.955 44.1475 1,836
12th Mar 2025 (Wed) 44.13 44.36 44.06 44.355 658
11th Mar 2025 (Tue) 44.075 44.28 43.985 43.995 799
10th Mar 2025 (Mon) 44.76 44.76 44.08 44.11 334
7th Mar 2025 (Fri) 44.86 44.86 44.64 44.485 5,129
6th Mar 2025 (Thu) 44.735 44.87 44.535 44.825 415
5th Mar 2025 (Wed) 44.59 44.59 44.415 44.4775 729
4th Mar 2025 (Tue) 44.00 44.00 43.71 43.535 6,584
3rd Mar 2025 (Mon) 44.145 44.295 44.015 44.28 2,837
28th Feb 2025 (Fri) 43.89 44.22 43.89 43.9525 3,627
27th Feb 2025 (Thu) 45.03 45.12 44.98 44.98 415
26th Feb 2025 (Wed) 45.495 45.495 45.27 45.4625 733
25th Feb 2025 (Tue) 45.09 45.17 45.09 45.0375 640
24th Feb 2025 (Mon) 45.60 45.62 45.195 45.305 850
21st Feb 2025 (Fri) 45.84 45.84 45.67 45.6575 1,065
20th Feb 2025 (Thu) 45.85 45.85 45.61 45.705 780
19th Feb 2025 (Wed) 46.075 46.075 45.605 45.57 94
18th Feb 2025 (Tue) 45.72 45.795 45.565 45.78 189
17th Feb 2025 (Mon) 45.785 45.785 45.335 45.6725 1,885
14th Feb 2025 (Fri) 45.255 45.63 45.255 45.5375 508
13th Feb 2025 (Thu) 45.355 45.355 45.32 45.555 249
12th Feb 2025 (Wed) 45.09 45.46 45.065 45.045 408
11th Feb 2025 (Tue) 45.09 45.38 45.09 45.3775 2,832
10th Feb 2025 (Mon) 45.255 45.52 45.255 45.405 209
7th Feb 2025 (Fri) 45.52 45.765 45.52 45.2925 579
6th Feb 2025 (Thu) 45.325 45.565 45.32 45.5525 518
5th Feb 2025 (Wed) 45.385 45.565 45.38 45.52 1,210
4th Feb 2025 (Tue) 45.13 45.355 45.13 45.56 423
3rd Feb 2025 (Mon) 44.50 45.085 44.365 45.1025 128,783
FTSE 100 Latest
Value8,474.74
Change-133.74