Amundi USD Emerging Markets Government Bond UCITS ETF (LON:AEMH)
London · Delayed Price · Currency is GBP · Price in GBX 498.60
+0.40 (0.08%)
At close: Sep 22, 2026
LON:AEMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 498.15 | 498.15 | 495.85 | 495.45 | 495.45 | -0.63% | 904 |
| Sep 22, 2026 | 498.60 | 498.60 | 498.60 | 498.60 | 498.60 | 0.08% | - |
| Sep 21, 2026 | 497.65 | 497.65 | 497.65 | 498.20 | 498.20 | 0.20% | 907 |
| Sep 18, 2026 | 498.45 | 498.70 | 497.25 | 497.20 | 497.20 | -0.20% | 21,765 |
| Sep 17, 2026 | 496.80 | 497.35 | 496.80 | 498.18 | 498.18 | 0.37% | 24,199 |
| Sep 16, 2026 | 494.10 | 494.10 | 494.10 | 496.33 | 496.33 | 0.32% | 6 |
| Sep 15, 2026 | 494.75 | 494.75 | 494.75 | 494.75 | 494.75 | -0.03% | - |
| Sep 14, 2026 | 499.85 | 499.85 | 496.05 | 494.90 | 494.90 | -0.66% | 1,827 |
| Sep 11, 2026 | 498.20 | 498.20 | 498.20 | 498.20 | 498.20 | 0.03% | - |
| Sep 10, 2026 | 498.05 | 498.05 | 498.05 | 498.05 | 498.05 | -0.39% | - |
| Sep 9, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.34% | - |
| Sep 8, 2026 | 504.10 | 504.10 | 501.60 | 501.70 | 501.70 | -0.08% | 902 |
| Sep 7, 2026 | 502.10 | 502.10 | 502.10 | 502.10 | 502.10 | -0.01% | - |
| Sep 4, 2026 | 502.10 | 502.10 | 502.10 | 502.15 | 502.15 | -0.13% | 1 |
| Sep 3, 2026 | 502.80 | 502.80 | 502.80 | 502.80 | 502.80 | 0.36% | - |
| Sep 2, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | -0.04% | - |
| Sep 1, 2026 | 501.60 | 501.60 | 501.60 | 501.20 | 501.20 | -0.55% | 5 |
| Aug 28, 2026 | 503.95 | 503.95 | 503.95 | 503.95 | 503.95 | -0.06% | - |
| Aug 27, 2026 | 504.25 | 504.25 | 504.25 | 504.25 | 504.25 | 0.07% | - |
| Aug 26, 2026 | 505.50 | 505.50 | 504.50 | 503.90 | 503.90 | 0.02% | 8 |
| Aug 25, 2026 | 503.70 | 504.00 | 503.30 | 503.80 | 503.80 | 0.28% | 7 |
| Aug 24, 2026 | 501.70 | 501.90 | 501.70 | 502.40 | 502.40 | 0.15% | 5 |
| Aug 21, 2026 | 502.50 | 502.50 | 502.50 | 501.65 | 501.65 | -0.07% | 2 |
| Aug 20, 2026 | 504.40 | 504.40 | 503.90 | 502.00 | 502.00 | -0.24% | 2 |
| Aug 19, 2026 | 501.80 | 502.00 | 501.80 | 503.20 | 503.20 | 0.53% | 898 |
| Aug 18, 2026 | 504.50 | 504.50 | 500.80 | 500.55 | 500.55 | -0.45% | 2,685 |
| Aug 17, 2026 | 504.70 | 504.70 | 503.10 | 502.80 | 502.80 | -0.21% | 2,715 |
| Aug 14, 2026 | 505.60 | 505.60 | 505.60 | 503.85 | 503.85 | -0.13% | 3 |
| Aug 13, 2026 | 504.70 | 504.90 | 504.70 | 504.50 | 504.50 | 0.41% | 893 |
| Aug 12, 2026 | 501.10 | 501.10 | 501.10 | 502.45 | 502.45 | 0.05% | 30 |
| Aug 11, 2026 | 500.10 | 502.50 | 500.10 | 502.20 | 502.20 | -0.14% | 14 |
| Aug 10, 2026 | 502.90 | 502.90 | 502.90 | 502.90 | 502.90 | -0.12% | - |
| Aug 7, 2026 | 503.20 | 503.20 | 503.20 | 503.50 | 503.50 | 0.07% | 4 |
| Aug 6, 2026 | 503.80 | 503.80 | 503.80 | 503.15 | 503.15 | -0.01% | 4 |
| Aug 5, 2026 | 504.90 | 504.90 | 504.50 | 503.20 | 503.20 | 0.06% | 3 |
| Aug 4, 2026 | 503.00 | 503.00 | 501.90 | 502.90 | 502.90 | 0.43% | 40 |
| Aug 3, 2026 | 499.20 | 501.40 | 499.20 | 500.75 | 500.75 | 0.54% | 905 |
| Jul 31, 2026 | 501.50 | 501.90 | 498.00 | 498.05 | 498.05 | -0.12% | 5,404 |
| Jul 30, 2026 | 498.75 | 499.20 | 498.45 | 498.63 | 498.63 | -0.30% | 203,553 |
| Jul 29, 2026 | 500.40 | 500.40 | 500.40 | 500.15 | 500.15 | -0.17% | 898 |
| Jul 28, 2026 | 501.20 | 501.20 | 500.50 | 501.00 | 501.00 | 0.13% | 42,188 |
| Jul 27, 2026 | 501.20 | 501.60 | 500.10 | 500.33 | 500.33 | 0.34% | 8,982 |
| Jul 24, 2026 | 498.63 | 498.63 | 498.63 | 498.63 | 498.63 | 0.01% | - |
| Jul 23, 2026 | 498.90 | 498.95 | 498.90 | 498.60 | 498.60 | -0.56% | 309,946 |
| Jul 22, 2026 | 501.40 | 501.40 | 501.40 | 501.40 | 501.40 | -0.15% | - |
| Jul 21, 2026 | 502.00 | 502.60 | 502.00 | 502.15 | 502.15 | -0.19% | 889 |
| Jul 20, 2026 | 503.20 | 503.20 | 503.20 | 503.10 | 503.10 | -0.16% | 2 |
| Jul 17, 2026 | 503.90 | 503.90 | 503.90 | 503.90 | 503.90 | 0.06% | - |
| Jul 16, 2026 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | -0.10% | - |
| Jul 15, 2026 | 503.60 | 504.20 | 503.30 | 504.10 | 504.10 | 0.04% | 4,458 |