Amundi MSCI Emerging Markets II UCITS ETF (LON:U127)
London · Delayed Price · Currency is GBP · Price in USD 77.04
-0.81 (-1.04%)
Sep 23, 2026, 4:17 PM GMT
LON:U127 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 77.65 | 77.66 | 76.77 | 77.04 | - | -1.04% | 12,003 |
| Sep 22, 2026 | 77.48 | 78.10 | 76.93 | 77.85 | 77.85 | 0.23% | 19,737 |
| Sep 21, 2026 | 77.24 | 77.67 | 76.95 | 77.67 | 77.67 | 2.92% | 9,959 |
| Sep 18, 2026 | 76.09 | 76.15 | 75.47 | 75.47 | 75.47 | -0.36% | 33,019 |
| Sep 17, 2026 | 74.97 | 75.76 | 74.81 | 75.75 | 75.75 | 0.70% | 6,010 |
| Sep 16, 2026 | 75.16 | 75.35 | 74.91 | 75.22 | 75.22 | 0.97% | 6,174 |
| Sep 15, 2026 | 74.59 | 74.90 | 74.28 | 74.50 | 74.50 | -0.31% | 2,987 |
| Sep 14, 2026 | 75.30 | 75.11 | 74.45 | 74.74 | 74.74 | -2.92% | 14,108 |
| Sep 11, 2026 | 76.48 | 77.09 | 76.27 | 76.98 | 76.98 | 0.94% | 2,958 |
| Sep 10, 2026 | 77.33 | 77.52 | 76.01 | 76.26 | 76.26 | -1.68% | 18,819 |
| Sep 9, 2026 | 78.05 | 78.08 | 77.27 | 77.56 | 77.56 | -0.54% | 2,109 |
| Sep 8, 2026 | 77.45 | 78.01 | 77.16 | 77.98 | 77.98 | 0.33% | 5,025 |
| Sep 7, 2026 | 77.95 | 77.93 | 77.71 | 77.72 | 77.72 | 0.54% | 6,228 |
| Sep 4, 2026 | 76.55 | 77.33 | 76.24 | 77.31 | 77.31 | 1.57% | 7,675 |
| Sep 3, 2026 | 75.53 | 76.06 | 75.48 | 76.11 | 76.11 | 0.36% | 3,784 |
| Sep 2, 2026 | 75.09 | 75.84 | 74.81 | 75.84 | 75.84 | -0.34% | 6,406 |
| Sep 1, 2026 | 76.69 | 76.75 | 75.74 | 76.10 | 76.10 | -0.44% | 10,875 |
| Aug 28, 2026 | 76.47 | 76.80 | 76.32 | 76.44 | 76.44 | 0.30% | 4,860 |
| Aug 27, 2026 | 76.54 | 76.70 | 76.05 | 76.22 | 76.22 | 0.14% | 12,462 |
| Aug 26, 2026 | 76.33 | 76.41 | 76.02 | 76.11 | 76.11 | 0.20% | 4,224 |
| Aug 25, 2026 | 75.24 | 75.95 | 75.20 | 75.95 | 75.95 | 1.57% | 9,042 |
| Aug 24, 2026 | 74.98 | 75.43 | 74.43 | 74.78 | 74.78 | -1.64% | 7,931 |
| Aug 21, 2026 | 76.15 | 76.42 | 75.79 | 76.02 | 76.02 | 1.04% | 21,220 |
| Aug 20, 2026 | 75.50 | 75.50 | 74.47 | 75.24 | 75.24 | 0.57% | 7,888 |
| Aug 19, 2026 | 74.19 | 75.29 | 74.10 | 74.81 | 74.81 | 1.05% | 14,676 |
| Aug 18, 2026 | 75.17 | 75.22 | 73.97 | 74.04 | 74.04 | -3.46% | 20,140 |
| Aug 17, 2026 | 76.22 | 76.71 | 76.06 | 76.69 | 76.69 | 1.79% | 11,190 |
| Aug 14, 2026 | 75.42 | 75.83 | 75.32 | 75.34 | 75.34 | -0.32% | 4,043 |
| Aug 13, 2026 | 75.05 | 75.66 | 74.80 | 75.58 | 75.58 | 0.58% | 3,976 |
| Aug 12, 2026 | 74.49 | 75.42 | 74.49 | 75.15 | 75.15 | 1.25% | 15,262 |
| Aug 11, 2026 | 73.77 | 74.37 | 73.73 | 74.22 | 74.22 | 0.64% | 5,212 |
| Aug 10, 2026 | 74.00 | 74.20 | 73.59 | 73.75 | 73.75 | -0.51% | 4,216 |
| Aug 7, 2026 | 73.50 | 74.81 | 73.44 | 74.13 | 74.13 | 0.16% | 7,328 |
| Aug 6, 2026 | 73.45 | 74.14 | 73.00 | 74.01 | 74.01 | -0.83% | 14,183 |
| Aug 5, 2026 | 74.74 | 74.88 | 74.17 | 74.63 | 74.63 | 0.42% | 18,053 |
| Aug 4, 2026 | 73.01 | 74.31 | 72.78 | 74.31 | 74.31 | 2.98% | 20,260 |
| Aug 3, 2026 | 72.96 | 73.07 | 71.56 | 72.16 | 72.16 | -0.08% | 32,130 |
| Jul 31, 2026 | 73.39 | 73.80 | 71.78 | 72.22 | 72.22 | 1.38% | 32,723 |
| Jul 30, 2026 | 68.82 | 71.46 | 68.64 | 71.23 | 71.23 | 3.02% | 34,547 |
| Jul 29, 2026 | 69.52 | 69.96 | 68.88 | 69.14 | 69.14 | -2.03% | 30,240 |
| Jul 28, 2026 | 70.25 | 70.59 | 69.60 | 70.58 | 70.58 | -0.93% | 73,143 |
| Jul 27, 2026 | 72.87 | 72.94 | 71.00 | 71.24 | 71.24 | -1.38% | 23,871 |
| Jul 24, 2026 | 72.11 | 72.66 | 71.60 | 72.24 | 72.24 | -0.26% | 17,645 |
| Jul 23, 2026 | 74.09 | 74.13 | 72.40 | 72.43 | 72.43 | -1.52% | 5,485 |
| Jul 22, 2026 | 72.91 | 73.54 | 72.55 | 73.54 | 73.54 | -0.33% | 14,631 |
| Jul 21, 2026 | 73.39 | 73.79 | 73.17 | 73.78 | 73.78 | 2.29% | 20,698 |
| Jul 20, 2026 | 71.41 | 72.47 | 71.40 | 72.13 | 72.13 | 1.10% | 11,102 |
| Jul 17, 2026 | 70.50 | 71.42 | 69.88 | 71.34 | 71.34 | -2.17% | 40,097 |
| Jul 16, 2026 | 73.64 | 73.65 | 72.40 | 72.92 | 72.92 | -1.10% | 20,927 |
| Jul 15, 2026 | 74.71 | 74.75 | 73.59 | 73.73 | 73.73 | -0.43% | 55,056 |