Amundi MSCI Emerging Ex China ESG Selection UCITS ETF DR (C) (LON:EMXG)
London · Delayed Price · Currency is GBP · Price in GBX 5,169.00
-39.00 (-0.75%)
At close: Sep 23, 2026
LON:EMXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,211.00 | 5,211.00 | 5,162.00 | 5,169.00 | 5,169.00 | -0.75% | 8,371 |
| Sep 22, 2026 | 5,181.00 | 5,220.00 | 5,157.00 | 5,208.00 | 5,208.00 | 0.25% | 6,115 |
| Sep 21, 2026 | 5,154.00 | 5,195.00 | 5,154.00 | 5,195.00 | 5,195.00 | 2.77% | 10,781 |
| Sep 18, 2026 | 5,103.00 | 5,097.00 | 5,084.00 | 5,055.00 | 5,055.00 | -0.63% | 10,958 |
| Sep 17, 2026 | 5,023.00 | 5,088.00 | 5,032.00 | 5,087.00 | 5,087.00 | 1.66% | 9,729 |
| Sep 16, 2026 | 4,992.00 | 5,022.00 | 4,983.00 | 5,004.00 | 5,004.00 | 1.28% | 3,482 |
| Sep 15, 2026 | 4,959.00 | 4,956.50 | 4,933.50 | 4,941.00 | 4,941.00 | -0.02% | 6,252 |
| Sep 14, 2026 | 4,983.00 | 4,998.00 | 4,936.00 | 4,942.00 | 4,942.00 | -2.45% | 20,310 |
| Sep 11, 2026 | 5,047.00 | 5,066.00 | 5,034.00 | 5,066.00 | 5,066.00 | 1.39% | 10,195 |
| Sep 10, 2026 | 5,076.00 | 5,077.00 | 4,996.50 | 4,996.50 | 4,996.50 | -1.78% | 20,080 |
| Sep 9, 2026 | 5,119.00 | 5,119.00 | 5,070.75 | 5,087.00 | 5,087.00 | -0.64% | 16,347 |
| Sep 8, 2026 | 5,087.00 | 5,120.00 | 5,070.71 | 5,120.00 | 5,120.00 | -0.56% | 12,160 |
| Sep 7, 2026 | 5,157.00 | 5,164.00 | 5,145.00 | 5,149.00 | 5,149.00 | 0.33% | 11,485 |
| Sep 4, 2026 | 5,082.00 | 5,132.00 | 5,082.00 | 5,132.00 | 5,132.00 | 1.36% | 108,305 |
| Sep 3, 2026 | 5,023.00 | 5,063.00 | 5,006.00 | 5,063.00 | 5,063.00 | 0.96% | 52,418 |
| Sep 2, 2026 | 4,976.50 | 5,015.00 | 4,952.50 | 5,015.00 | 5,015.00 | -0.69% | 5,075 |
| Sep 1, 2026 | 5,097.00 | 5,097.00 | 5,024.00 | 5,050.00 | 5,050.00 | 0.04% | 9,521 |
| Aug 28, 2026 | 5,052.00 | 5,060.00 | 5,040.00 | 5,048.00 | 5,048.00 | 1.09% | 7,220 |
| Aug 27, 2026 | 4,991.50 | 4,998.00 | 4,993.50 | 4,993.50 | 4,993.50 | 1.07% | 841 |
| Aug 26, 2026 | 4,943.50 | 4,952.50 | 4,934.50 | 4,940.75 | 4,940.75 | 0.52% | 7,617 |
| Aug 25, 2026 | 4,898.00 | 4,924.50 | 4,885.50 | 4,915.00 | 4,915.00 | 2.25% | 17,645 |
| Aug 24, 2026 | 4,862.50 | 4,886.50 | 4,807.00 | 4,807.00 | 4,807.00 | -1.03% | 7,668 |
| Aug 21, 2026 | 4,854.00 | 4,869.50 | 4,844.00 | 4,857.25 | 4,857.25 | 1.21% | 20,929 |
| Aug 20, 2026 | 4,842.50 | 4,842.50 | 4,792.00 | 4,799.00 | 4,799.00 | -1.15% | 8,101 |
| Aug 19, 2026 | 4,849.50 | 4,892.50 | 4,840.00 | 4,855.00 | 4,855.00 | 0.61% | 45,706 |
| Aug 18, 2026 | 4,904.50 | 4,914.50 | 4,825.50 | 4,825.50 | 4,825.50 | -4.16% | 10,732 |
| Aug 17, 2026 | 4,997.50 | 5,038.00 | 4,991.00 | 5,035.00 | 5,035.00 | 1.39% | 30,733 |
| Aug 14, 2026 | 5,014.00 | 5,014.00 | 4,964.19 | 4,965.75 | 4,965.75 | -0.80% | 11,254 |
| Aug 13, 2026 | 4,983.00 | 5,017.00 | 4,977.50 | 5,006.00 | 5,006.00 | 0.89% | 47,006 |
| Aug 12, 2026 | 4,900.00 | 4,962.00 | 4,888.00 | 4,962.00 | 4,962.00 | 2.16% | 9,458 |
| Aug 11, 2026 | 4,856.50 | 4,888.50 | 4,840.50 | 4,857.00 | 4,857.00 | 0.13% | 35,097 |
| Aug 10, 2026 | 4,887.00 | 4,893.00 | 4,850.50 | 4,850.50 | 4,850.50 | -0.60% | 65,366 |
| Aug 7, 2026 | 4,845.00 | 4,908.00 | 4,838.00 | 4,880.00 | 4,880.00 | 0.46% | 21,233 |
| Aug 6, 2026 | 4,829.00 | 4,860.50 | 4,815.00 | 4,857.50 | 4,857.50 | -0.46% | 31,352 |
| Aug 5, 2026 | 4,865.00 | 4,880.00 | 4,836.00 | 4,880.00 | 4,880.00 | 0.81% | 15,909 |
| Aug 4, 2026 | 4,745.00 | 4,841.00 | 4,737.00 | 4,841.00 | 4,841.00 | 4.05% | 33,002 |
| Aug 3, 2026 | 4,707.50 | 4,714.50 | 4,635.00 | 4,652.50 | 4,652.50 | 0.48% | 29,840 |
| Jul 31, 2026 | 4,740.50 | 4,746.00 | 4,625.00 | 4,630.50 | 4,630.50 | 0.82% | 44,538 |
| Jul 30, 2026 | 4,479.50 | 4,608.00 | 4,465.50 | 4,593.00 | 4,593.00 | 1.42% | 45,038 |
| Jul 29, 2026 | 4,535.00 | 4,583.50 | 4,506.50 | 4,528.50 | 4,528.50 | -1.47% | 38,284 |
| Jul 28, 2026 | 4,603.00 | 4,603.50 | 4,556.00 | 4,596.00 | 4,596.00 | -1.63% | 27,292 |
| Jul 27, 2026 | 4,755.50 | 4,786.00 | 4,672.00 | 4,672.00 | 4,672.00 | -0.96% | 5,357 |
| Jul 24, 2026 | 4,732.50 | 4,764.32 | 4,699.00 | 4,717.50 | 4,717.50 | -1.14% | 31,810 |
| Jul 23, 2026 | 4,817.50 | 4,851.00 | 4,742.50 | 4,772.00 | 4,772.00 | -0.18% | 91,405 |
| Jul 22, 2026 | 4,770.50 | 4,786.50 | 4,747.50 | 4,780.50 | 4,780.50 | -0.41% | 41,644 |
| Jul 21, 2026 | 4,754.50 | 4,800.00 | 4,748.50 | 4,800.00 | 4,800.00 | 2.38% | 27,107 |
| Jul 20, 2026 | 4,622.00 | 4,694.00 | 4,620.00 | 4,688.50 | 4,688.50 | 0.20% | 24,247 |
| Jul 17, 2026 | 4,632.50 | 4,679.00 | 4,608.50 | 4,679.00 | 4,679.00 | -0.82% | 33,884 |
| Jul 16, 2026 | 4,767.00 | 4,767.00 | 4,712.50 | 4,717.50 | 4,717.50 | -1.80% | 47,077 |
| Jul 15, 2026 | 4,891.00 | 4,898.50 | 4,804.00 | 4,804.00 | 4,804.00 | -0.23% | 44,841 |