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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	65.94	65.66	65.66	65.94	65.66	12
August 14, 2025	65.95	65.4	65.4	65.95	65.38	735
August 13, 2025	66.07	66.28	66.28	66.28	66.07	72
August 12, 2025	64.93	65.33	65.33	65.33	64.93	4
August 11, 2025	64.87	64.73	64.73	64.93	64.73	330
August 08, 2025	64.97	64.81	64.81	64.97	64.67	830
August 07, 2025	65.13	64.82	64.82	65.17	64.75	94
August 06, 2025	64.44	64.33	64.33	64.5	64.33	1,850
August 05, 2025	64.72	64.43	64.43	64.72	64.43	335
August 04, 2025	64.6	64.05	64.05	64.6	64.05	72
August 01, 2025	63.74	63.29	63.29	63.74	63.03	3
July 31, 2025	64.04	63.93	63.93	64.41	63.93	0
July 30, 2025	64.67	64.24	64.24	64.67	64.24	16
July 29, 2025	64.62	64.62	64.62	64.62	64.62	0
July 28, 2025	65.29	64.59	64.59	65.29	64.59	387
July 25, 2025	65.02	65.02	65.02	65.02	65.02	918
July 24, 2025	65.73	65.32	65.32	65.73	65.32	7,584
July 23, 2025	65.28	65.44	65.44	65.46	65.28	1,101
July 22, 2025	64.69	64.89	64.89	64.89	64.69	289
July 21, 2025	65.19	65.27	65.27	65.27	64.89	0
July 18, 2025	65.05	65.1	65.1	65.15	64.94	3,029
July 17, 2025	64.77	64.76	64.76	64.77	64.32	71
July 16, 2025	64.21	64.08	64.08	64.21	63.95	0
July 15, 2025	64.03	64.03	64.03	64.03	64.03	0
July 14, 2025	63.58	63.45	63.45	63.58	63.33	1,010
July 11, 2025	63.43	63.43	63.43	63.43	63.43	0
July 10, 2025	63.97	63.49	63.49	63.97	63.49	377
July 09, 2025	63.48	63.36	63.36	63.48	63.34	395
July 08, 2025	63.44	63.48	63.48	63.48	63.44	4
July 07, 2025	63.43	63.35	63.35	63.43	63.34	2,954
July 04, 2025	63.69	63.46	63.46	63.69	63.37	612
July 03, 2025	64.14	64.16	64.16	64.16	64.14	1,206
July 02, 2025	63.27	63.32	63.32	63.32	63.01	33,698
July 01, 2025	63.56	63.27	63.27	63.56	63.27	182
June 30, 2025	63.08	62.87	62.87	63.08	62.87	4,890
June 27, 2025	63.14	62.96	62.96	63.14	62.96	4,890
June 26, 2025	63.15	62.89	62.89	63.15	62.89	4,890
June 25, 2025	62.82	62.74	62.74	62.82	62.7	5,015
June 24, 2025	62.21	62.67	62.67	62.67	62.21	60
June 23, 2025	60.97	61.01	61.01	61.01	60.97	244
June 20, 2025	60.91	60.76	60.76	60.91	60.76	0
June 19, 2025	60.7	60.28	60.28	60.7	60.28	402
June 18, 2025	61.36	61.33	61.33	61.36	61.21	9,738
June 17, 2025	61.75	61.45	61.45	61.75	61.27	0
June 16, 2025	61.99	62.36	62.36	62.39	61.87	2,061
June 13, 2025	61.26	61.55	61.55	61.55	61.26	4,703
June 12, 2025	62.51	62.39	62.39	62.51	62.39	273
June 11, 2025	62.35	62.35	62.35	62.35	62.35	0
June 10, 2025	61.74	61.79	61.79	61.79	61.74	643
June 09, 2025	61.72	61.62	61.62	61.72	61.46	2,149
June 06, 2025	60.98	60.73	60.73	60.98	60.73	0
June 05, 2025	60.88	61.04	61.04	61.04	60.81	29
June 04, 2025	60.66	60.68	60.68	60.68	60.66	100
June 03, 2025	59.55	59.74	59.74	59.74	59.55	7,630
June 02, 2025	59.25	59.29	59.29	59.29	59.24	14
May 30, 2025	59.59	59.13	59.13	59.59	59.13	356
May 29, 2025	60.32	60.01	60.01	60.44	60.01	38
May 28, 2025	59.76	59.51	59.51	59.76	59.51	52
May 27, 2025	59.73	59.7	59.7	59.73	59.58	746
May 23, 2025	59.69	59.68	59.68	60.05	59.39	0

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