Amundi Index Solutions - Amundi Index MSCI Emerging Markets SRI PAB - MSRG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,876.5	4,872.5	4,872.5	4,878.5	4,859.5	475
August 15, 2025	4,861.15	4,839.25	4,839.25	4,861.15	4,839.25	140
August 14, 2025	4,851.86	4,829.5	4,829.5	4,851.86	4,829.5	749
August 13, 2025	4,885	4,885	4,885	4,891	4,878.5	87
August 12, 2025	4,821	4,834.25	4,834.25	4,834.25	4,803.5	202
August 11, 2025	4,802.5	4,828	4,828	4,835.5	4,802.5	225
August 08, 2025	4,830	4,818.5	4,818.5	4,830	4,809.5	859
August 07, 2025	4,851.5	4,832.75	4,832.75	4,877.73	4,832.75	14
August 06, 2025	4,854.5	4,819	4,819	4,855	4,819	850
August 05, 2025	4,864.5	4,845	4,845	4,867.5	4,845	762
August 04, 2025	4,828	4,819.5	4,819.5	4,832.5	4,814.5	107
August 01, 2025	4,806.5	4,779.5	4,779.5	4,822.5	4,755.5	19
July 31, 2025	4,850.5	4,832	4,832	4,859.91	4,832	344
July 30, 2025	4,846	4,834.5	4,834.5	4,846.5	4,834.5	95
July 29, 2025	4,863.18	4,848	4,848	4,864	4,844.5	2,045
July 28, 2025	4,845.5	4,816	4,816	4,861	4,805.81	333
July 25, 2025	4,835.5	4,839	4,839	4,847.5	4,825.5	429
July 24, 2025	4,828.5	4,825.25	4,825.25	4,844	4,825.25	63
July 23, 2025	4,836.79	4,822.5	4,822.5	4,836.8	4,819.5	181
July 22, 2025	4,796	4,804.75	4,804.75	4,804.75	4,796	0
July 21, 2025	4,842	4,832.25	4,832.25	4,842	4,817	366
July 18, 2025	4,832.6	4,834.75	4,834.75	4,841	4,832.6	2,375
July 17, 2025	4,812	4,828.5	4,828.5	4,828.5	4,812	1,689
July 16, 2025	4,779	4,764	4,764	4,780	4,757.77	174
July 15, 2025	4,766	4,776	4,776	4,787.24	4,766	291
July 14, 2025	4,710.06	4,719.75	4,719.75	4,719.75	4,698.59	426
July 11, 2025	4,697	4,698.5	4,698.5	4,698.5	4,697	1,572
July 10, 2025	4,685.75	4,683.5	4,683.5	4,686	4,677	2,271
July 09, 2025	4,675	4,666	4,666	4,681.5	4,666	336
July 08, 2025	4,672	4,679.25	4,679.25	4,688.5	4,672	55
July 07, 2025	4,622.5	4,644	4,644	4,657.5	4,622.5	2,522
July 04, 2025	4,650	4,653.75	4,653.75	4,654.21	4,647.84	524
July 03, 2025	4,686	4,697	4,697	4,700.5	4,675.66	190
July 02, 2025	4,615	4,650.5	4,650.5	4,650.5	4,615	79
July 01, 2025	4,614	4,613.5	4,613.5	4,621.5	4,602	1,186
June 30, 2025	4,590.5	4,587.75	4,587.75	4,597	4,584.21	359
June 27, 2025	4,591.5	4,590.75	4,590.75	4,591.5	4,574.5	0
June 26, 2025	4,581.5	4,569	4,569	4,591.5	4,569	99
June 25, 2025	4,625.5	4,607.5	4,607.5	4,625.5	4,605.16	311
June 24, 2025	4,577	4,599	4,599	4,600	4,577	18
June 23, 2025	4,542	4,519	4,519	4,542	4,519	16
June 20, 2025	4,535	4,510	4,510	4,549.5	4,510	50
June 19, 2025	4,516.85	4,491.75	4,491.75	4,516.85	4,489.5	149
June 18, 2025	4,559.5	4,555.75	4,555.75	4,559.5	4,547.31	351
June 17, 2025	4,541	4,548.25	4,548.25	4,556	4,541	102
June 16, 2025	4,554.5	4,583.25	4,583.25	4,589	4,554.5	947
June 13, 2025	4,539	4,527.75	4,527.75	4,539	4,521	20
June 12, 2025	4,589.26	4,589	4,589	4,589.26	4,577.74	785
June 11, 2025	4,612	4,602.75	4,602.75	4,614	4,602.75	11
June 10, 2025	4,584.72	4,575.5	4,575.5	4,584.98	4,575.5	241
June 09, 2025	4,531.58	4,536.5	4,536.5	4,541.3	4,529	113
June 06, 2025	4,489.79	4,490.75	4,490.75	4,491.5	4,486	60
June 05, 2025	4,487.5	4,488.75	4,488.75	4,488.75	4,476.78	87
June 04, 2025	4,475.79	4,461	4,461	4,486	4,461	328
June 03, 2025	4,410.37	4,418.75	4,418.75	4,422	4,408.5	140
June 02, 2025	4,371.5	4,367.5	4,367.5	4,377	4,367.5	327
May 30, 2025	4,427	4,401	4,401	4,432	4,397	76
May 29, 2025	4,475.5	4,448.75	4,448.75	4,475.5	4,448.75	146
May 28, 2025	4,433	4,421.75	4,421.75	4,433	4,421.75	44
May 27, 2025	4,400	4,416.5	4,416.5	4,416.5	4,391	174

Amundi Index Solutions - Amundi Index MSCI Emerging Markets SRI PAB (MSRG.L) LSE