Amsci Em Sri Historical Data - MSRU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
UK
LSE
Amsci Em Sri (MSRU)
Amsci Em Sri (MSRU) Historical

Amsci Em Sri (MSRU)

55.86

0.00

( 0.00% )

Updated: 07:48:18

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
1741800600	55.86	0.62	1.12	55.57	55.86	55.57	10
1741714200	55.2425	0.03	0.05	55.585	55.585	55.2425	15
1741627800	55.2125	-0.92	-1.63	55.2125	55.2125	55.2125	63
1741368600	56.13	-0.24	-0.43	56.065	56.3	56.065	577
1741282200	56.3725	0.65	1.17	56.3725	56.3725	56.3725	0
1741195800	55.72	1.5	2.76	55.595	55.845	55.54	1328
1741109400	54.225	-0.94	-1.70	54.49	54.49	54.225	177
1741023000	55.1625	0.14	0.26	55.1625	55.1625	55.1625	0
1740763800	55.02	-1.67	-2.94	55.02	55.02	55.02	0
1740677400	56.685	-0.91	-1.58	56.685	56.685	56.685	0
1740591000	57.5975	1.24	2.20	57.5975	57.5975	57.5975	0
1740504600	56.3575	-0.21	-0.37	56.3575	56.3575	56.3575	0
1740418200	56.5675	-0.91	-1.57	56.5675	56.5675	56.5675	145
1740159000	57.4725	0.29	0.50	57.595	57.595	57.4725	398
1740072600	57.185	0.15	0.26	56.89	57.185	56.885	4008
1739986200	57.035	-0.31	-0.54	57.43	57.43	57.035	693
1739899800	57.3475	0.13	0.22	57.26	57.3475	57.26	467
1739813400	57.2225	0.02	0.04	57.2225	57.2225	57.2225	0
1739554200	57.2	0.45	0.80	57.2	57.2	57.2	0
1739467800	56.7475	0.37	0.65	56.7475	56.7475	56.7475	0
1739381400	56.3825	-0.14	-0.24	56.3825	56.3825	56.3825	0
1739295000	56.5175	0.08	0.14	56.48	56.6	56.48	8851
1739208600	56.4375	0.47	0.84	56.4375	56.4375	56.4375	0
1738949400	55.97	-0.06	-0.10	56.26	56.26	55.97	150
1738863000	56.025	0.38	0.69	56.0088	56.025	56.0088	263
1738776600	55.6425	-0.22	-0.40	55.6425	55.6425	55.6425	112
1738690200	55.865	0.88	1.59	55.425	55.865	55.425	42
1738603800	54.99	-0.61	-1.09	54.99	54.99	54.99	6
1738344600	55.595	-0.35	-0.62	55.595	55.595	55.595	0
1738258200	55.94	0.63	1.15	55.94	55.94	55.94	0
1738171800	55.305	0.63	1.15	55.305	55.305	55.305	0
1738085400	54.675	-0.2	-0.36	54.57	54.675	54.57	17
1737999000	54.875	-1.4	-2.48	54.875	54.875	54.875	0
1737739800	56.2725	0.44	0.79	56.2725	56.2725	56.2725	13
1737653400	55.83	-0.17	-0.31	55.83	55.83	55.83	0
1737567000	56.0025	0.31	0.57	56.0138	56.0138	56.0025	94
1737480600	55.6875	-0.11	-0.20	55.71	55.72	55.5681	4404
1737394200	55.8	0.57	1.04	55.8	55.8	55.8	0
1737135000	55.225	0.39	0.71	55.055	55.225	55.055	22
1737048600	54.8375	0.07	0.13	55.24	55.24	54.8375	4057
1736962200	54.7675	0.75	1.39	54.7675	54.7675	54.7675	46
1736875800	54.0175	0.55	1.02	54.0175	54.0175	54.0175	0
1736789400	53.4725	-0.6	-1.10	53.935	53.935	53.385	27
1736530200	54.0675	-0.75	-1.37	54.0675	54.0675	54.0675	0
1736443800	54.82	0.08	0.14	54.82	54.82	54.82	0
1736357400	54.7425	-0.66	-1.19	54.7752	54.7752	54.7425	286
1736271000	55.4	-0.5	-0.89	55.57	55.6	55.4	9944
1736184600	55.9	0.87	1.57	55.165	55.9	55.165	20
1735925400	55.035	0.39	0.71	55.035	55.035	55.035	130
1735839000	54.6475	-0.17	-0.31	54.6475	54.6475	54.6475	0
1735666200	54.815	0.11	0.21	54.815	54.815	54.815	22
1735579800	54.7025	-0.7	-1.25	55.005	55.005	54.7025	275
1735320600	55.3975	-0.07	-0.12	55.375	55.3975	55.14	9835
1735061400	55.4625	0	0.00	55.4625	55.4625	55.4625	0
1734975000	55.4625	-0.02	-0.04	55.465	55.465	55.41	300
1734715800	55.4825	0.13	0.24	54.685	55.4825	54.685	26138
1734629400	55.35	-0.97	-1.72	55.35	55.35	55.35	1
1734543000	56.3175	0.03	0.05	56.64	56.64	56.3175	3121
1734456600	56.29	-0.48	-0.85	56.315	56.34	56.105	3079
1734370200	56.77	-0.08	-0.14	56.77	56.77	56.77	0
1734111000	56.85	-0.19	-0.33	57.12	57.12	56.85	1179

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