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
6th May 2025 (Tue) 48.00 48.00 47.475 47.8825 7,564
5th May 2025 (Mon) 47.86 47.86 47.86 47.86 0
2nd May 2025 (Fri) 47.55 47.86 47.475 47.86 39,065
1st May 2025 (Thu) 46.89 46.89 46.89 46.87 197
30th Apr 2025 (Wed) 46.82 46.82 46.585 46.5675 412
29th Apr 2025 (Tue) 46.41 46.535 46.32 46.4725 144
28th Apr 2025 (Mon) 45.985 46.225 45.955 46.0175 443
25th Apr 2025 (Fri) 45.74 46.00 45.74 46.00 327
24th Apr 2025 (Thu) 45.43 45.67 45.43 45.91 76
23rd Apr 2025 (Wed) 45.635 45.795 45.635 45.605 254
22nd Apr 2025 (Tue) 45.21 45.33 44.945 45.325 870
21st Apr 2025 (Mon) 44.715 44.715 44.715 44.715 0
18th Apr 2025 (Fri) 44.715 44.715 44.715 44.715 0
17th Apr 2025 (Thu) 44.87 44.87 44.505 44.715 314
16th Apr 2025 (Wed) 44.48 44.505 44.225 44.535 165
15th Apr 2025 (Tue) 44.41 44.615 44.41 44.4575 2,943
14th Apr 2025 (Mon) 44.095 44.12 43.985 44.1225 616
11th Apr 2025 (Fri) 43.00 43.435 43.00 43.425 114
10th Apr 2025 (Thu) 43.12 43.315 42.91 42.6825 969
9th Apr 2025 (Wed) 41.225 41.225 40.42 40.8075 614
8th Apr 2025 (Tue) 41.68 41.735 41.595 41.825 112,324
7th Apr 2025 (Mon) 40.335 41.825 40.335 41.0825 22,496
4th Apr 2025 (Fri) 43.46 43.505 41.99 42.3775 8,209
3rd Apr 2025 (Thu) 44.325 44.485 44.28 44.31 853
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
FTSE 100 Latest
Value8,561.41
Change-36.01