LSE, MSRG End of Day and Historical Share Prices [Amundi Index MSCI EM Sri Ucits ETF Dr]

31 Jul 2026

LAST: 5,765	CHANGE: 57.00	OPEN: 5,871	HIGH: 5,876	ASK: 4,901	VOLUME: 40.8K
LAST: 5,765	CHG(%): 1.00	PREV: 5,708	LOW: 5,762	BID: 4,846

Period:

Date	Open	High	Low	Close	Volume
31 Jul 26	5,871	5,876	5,762	5,765	40.8K
30 Jul 26	5,609	5,733	5,587	5,708	16.9K
29 Jul 26	5,652	5,692	5,635	5,635	10.7K
28 Jul 26	5,705	5,742	5,670	5,742	7.1K
27 Jul 26	5,878	5,902	5,787	5,792	562
24 Jul 26	5,848	5,869	5,818	5,818	20.0K
23 Jul 26	5,973	5,973	5,868	5,868	2.3K
22 Jul 26	5,867	5,909	5,856	5,904	2.0K
21 Jul 26	5,889	5,928	5,872	5,928	100
20 Jul 26	5,734	5,810	5,716	5,810	4.5K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5,765