Amsci Em Sri More Historical Data - MSRU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

MSRU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	51.9525	0.63	1.22%	51.9525	51.9525	51.9525	0
May 31 2024	51.3275	-0.74	-1.41%	51.3275	51.3275	51.3275	111
May 30 2024	52.0625	-0.05	-0.09%	51.91	52.0625	51.91	143
May 29 2024	52.1075	-0.96	-1.80%	52.1075	52.1075	52.1075	324
May 28 2024	53.0625	-0.02	-0.04%	53.365	53.365	53.0625	23
May 24 2024	53.085	-0.20	-0.37%	53.00	53.085	53.00	1,393
May 23 2024	53.2825	-0.35	-0.65%	53.2825	53.2825	53.2825	0
May 22 2024	53.6325	-0.25	-0.46%	53.72	53.72	53.6325	2,858
May 21 2024	53.88	-0.55	-1.01%	53.88	53.88	53.88	83
May 20 2024	54.43	-0.29	-0.53%	54.62	54.62	54.43	1,480
May 17 2024	54.7175	0.17	0.31%	54.7175	54.7175	54.7175	0
May 16 2024	54.5475	0.20	0.37%	54.5475	54.5475	54.5475	0
May 15 2024	54.345	0.51	0.94%	54.345	54.345	54.345	0
May 14 2024	53.8375	0.16	0.30%	53.8375	53.8375	53.8375	0
May 13 2024	53.6775	0.34	0.63%	53.6775	53.6775	53.6775	142
May 10 2024	53.34	0.34	0.65%	53.34	53.34	53.34	145
May 09 2024	52.9975	0.36	0.69%	52.9975	52.9975	52.9975	0
May 08 2024	52.635	-0.31	-0.58%	52.635	52.635	52.635	0
May 07 2024	52.9425	0.00	0.00%	52.9425	52.9425	52.9425	0
May 03 2024	52.94	0.74	1.42%	53.04	53.04	52.94	31
May 02 2024	52.20	1.01	1.97%	52.07	52.2502	52.07	2,096
May 01 2024	51.1925	-0.15	-0.29%	51.1925	51.1925	51.1925	0
Apr 30 2024	51.3425	-0.37	-0.72%	51.3425	51.3425	51.3425	0
Apr 29 2024	51.7125	0.57	1.12%	51.7125	51.7125	51.7125	0
Apr 26 2024	51.14	0.90	1.79%	51.14	51.14	51.14	0
Apr 25 2024	50.24	-0.30	-0.59%	50.24	50.24	50.24	199
Apr 24 2024	50.5375	-0.07	-0.14%	50.5375	50.5375	50.5375	14
Apr 23 2024	50.6075	0.72	1.43%	50.6075	50.6075	50.6075	0
Apr 22 2024	49.8925	0.48	0.98%	49.92	49.92	49.8925	107
Apr 19 2024	49.41	-0.37	-0.74%	49.41	49.41	49.41	838
Apr 18 2024	49.7775	0.40	0.82%	49.7775	49.7775	49.7775	0
Apr 17 2024	49.375	-0.14	-0.29%	49.375	49.375	49.375	0
Apr 16 2024	49.5175	-0.98	-1.94%	49.5175	49.5175	49.5175	387
Apr 15 2024	50.4975	-0.19	-0.37%	50.4975	50.4975	50.4975	0
Apr 12 2024	50.685	-0.93	-1.79%	50.685	50.685	50.685	44
Apr 11 2024	51.61	0.02	0.04%	51.61	51.61	51.61	0
Apr 10 2024	51.59	-0.77	-1.47%	51.59	51.59	51.59	0
Apr 09 2024	52.3575	0.34	0.66%	52.43	52.43	52.3575	282
Apr 08 2024	52.0125	0.52	1.00%	51.90	52.0125	51.90	33
Apr 05 2024	51.4975	-0.48	-0.92%	51.41	51.4975	51.41	663
Apr 04 2024	51.975	0.54	1.05%	51.72	51.975	51.72	781
Apr 03 2024	51.4325	-0.17	-0.33%	51.4325	51.4325	51.4325	9
Apr 02 2024	51.605	-0.11	-0.21%	51.605	51.605	51.605	100
Mar 28 2024	51.715	0.23	0.44%	51.715	51.715	51.715	70
Mar 27 2024	51.4875	-0.23	-0.45%	51.4875	51.4875	51.4875	0
Mar 26 2024	51.72	-0.07	-0.14%	51.795	51.8535	51.72	940
Mar 25 2024	51.79	0.12	0.22%	51.79	51.79	51.79	3
Mar 22 2024	51.675	-0.55	-1.06%	51.83	51.83	51.675	1,226
Mar 21 2024	52.2275	0.56	1.09%	52.33	52.33	52.2275	59
Mar 20 2024	51.6625	0.18	0.35%	51.6625	51.6625	51.6625	0
Mar 19 2024	51.48	-0.42	-0.81%	51.35	51.55	51.35	81
Mar 18 2024	51.90	-0.12	-0.23%	51.995	51.995	51.90	294
Mar 15 2024	52.02	-0.53	-1.00%	52.30	52.30	52.02	2,275
Mar 14 2024	52.5475	-0.20	-0.38%	52.78	52.78	52.5146	28
Mar 13 2024	52.75	0.08	0.15%	52.75	52.75	52.75	0
Mar 12 2024	52.6725	0.45	0.85%	52.755	52.755	52.625	337
Mar 11 2024	52.2275	0.30	0.57%	52.2275	52.2275	52.2275	0
Mar 08 2024	51.93	0.13	0.24%	51.93	51.93	51.93	0
Mar 07 2024	51.805	-0.05	-0.10%	51.48	51.805	51.48	10
Mar 06 2024	51.855	0.77	1.50%	51.68	51.855	51.68	1,038

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