Am Msci Em X C Historical Data - EMXG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Am Msci Em X C (EMXG)
Am Msci Em X C (EMXG) Historical

Am Msci Em X C (EMXG)

3,699.50

18.00

( 0.49% )

Updated: 00:08:42

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	3681.5	33	0.90	3683	3683.5	3681.5	3991
1732210200	3648.5	40.5	1.12	3607.5	3648.5	3600	19934
1732123800	3608	-50	-1.37	3652.5	3652.5	3608	26771
1732037400	3658	44.5	1.23	3624.5	3658	3624.5	53389
1731951000	3613.5	41	1.15	3611.5	3613.5	3607	18260
1731691800	3572.5	-30.5	-0.85	3596	3599	3572.5	28263
1731605400	3603	11	0.31	3599.5	3603	3585	61746
1731519000	3592	2.5	0.07	3592.5	3594	3592	14149
1731432600	3589.5	-24.5	-0.68	3571	3589.5	3571	8131
1731346200	3614	-16	-0.44	3623.5	3623.5	3599.5	6888
1731087000	3630	-18	-0.49	3633.5	3635	3627	4277
1731000600	3648	8	0.22	3657	3657	3648	10735
1730914200	3640	-1	-0.03	3651.5	3655	3640	16034
1730827800	3641	-6	-0.16	3632	3644	3632	15133
1730741400	3647	6	0.16	3621.5	3647	3620	9524
1730482200	3641	21.5	0.59	3638	3642	3628.5	7323
1730395800	3619.5	-9.5	-0.26	3616	3619.5	3616	3500
1730309400	3629	3	0.08	3639.5	3642.5	3617	7537
1730223000	3626	-60	-1.63	3662.5	3663	3626	1127
1730136600	3686	15.5	0.42	3665.5	3686	3664.5	2708
1729873800	3670.5	-3.5	-0.10	3666	3670.5	3647	110774
1729787400	3674	-14	-0.38	3683	3685	3651	34627
1729701000	3688	13.5	0.37	3677.5	3688	3668.5	8407
1729614600	3674.5	-19.5	-0.53	3697.5	3704	3674.5	2309
1729528200	3694	-27.5	-0.74	3703	3714	3694	9501
1729269000	3721.5	-19.5	-0.52	3733.5	3744.5	3721.5	10296
1729182600	3741	8	0.21	3723.5	3741	3712	10480
1729096200	3733	46.5	1.26	3709	3733	3706	15389
1729009800	3686.5	-28	-0.75	3705	3705	3686.5	11026
1728923400	3714.5	8	0.22	3716.5	3719	3711.5	16977
1728664200	3706.5	6.5	0.18	3698	3706.5	3695	28992
1728577800	3700	-28	-0.75	3686.5	3700	3686	35719
1728491400	3728	13	0.35	3698.5	3728	3698.5	20658
1728405000	3715	16.5	0.45	3693.5	3715	3691	20953
1728318600	3698.5	6.5	0.18	3705	3705	3686.5	5088
1728059400	3692	-17	-0.46	3694	3694	3678.5	11206
1727973000	3709	31	0.84	3710	3710	3690	15665
1727886600	3678	-45	-1.21	3706	3706	3678	5776
1727800200	3723	36	0.98	3710.5	3727	3701.5	54652
1727713800	3687	-103	-2.72	3737	3737	3687	90087
1727454600	3790	7	0.19	3770.5	3790	3770.5	1963
1727368200	3783	39	1.04	3778	3807	3778	2897
1727281800	3744	-7	-0.19	3754	3758	3744	2563
1727195400	3751	29	0.78	3721.5	3751	3721.5	257
1727109000	3722	31.5	0.85	3710.5	3722	3710.5	148
1726849800	3690.5	12.5	0.34	3702	3703	3690.5	1066
1726763400	3678	25	0.68	3678	3678	3678	207
1726677000	3653	-37	-1.00	3667	3667.5	3653	4187
1726590600	3690	40.5	1.11	3673	3690	3673	6329
1726504200	3649.5	-25.5	-0.69	3659	3659	3649.5	3881
1726245000	3675	41	1.13	3650	3675	3650	5983
1726158600	3634	30	0.83	3649	3650	3634	8703
1726072200	3604	23	0.64	3600	3605.5	3600	22466
1725985800	3581	-11	-0.31	3602	3603	3581	4311
1725899400	3592	20	0.56	3601.5	3602	3592	3123
1725640200	3572	-44	-1.22	3594.5	3607	3566	7492
1725553800	3616	-4	-0.11	3622	3622	3616	1377
1725467400	3620	7	0.19	3620	3620	3620	440
1725381000	3613	-54	-1.47	3613	3613	3613	616
1725294600	3667	8.5	0.23	3643.5	3667	3643.5	4974
1725035400	3658.5	16.5	0.45	3654	3658.5	3652	9505
1724949000	3642	7.5	0.21	3644	3646.5	3642	149
1724862600	3634.5	14	0.39	3633.5	3634.5	3630.5	1914
1724776200	3620.5	-31.5	-0.86	3620.5	3620.5	3620.5	56

BNP Paribas Issuance

IT0005603482 20250321 40...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions