Market data

Select a section

IShares V Public Limited Company Ishrs Msci EM Cnsmr Grwth ETF USD (Acc)

(CEMG)
Sector: n/a
$38.91
$-0.23 -0.57
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $39.10 $39.19 $38.88 $38.91 1,209
30/10/2025 $39.42 $39.42 $38.99 $39.13 183
29/10/2025 $39.76 $39.80 $39.64 $39.73 632
28/10/2025 $39.44 $39.62 $39.21 $39.60 111
27/10/2025 $39.61 $39.77 $39.34 $39.74 454
24/10/2025 $39.51 $39.53 $39.37 $39.37 411
23/10/2025 $39.18 $39.24 $39.18 $39.24 66
22/10/2025 $39.51 $39.51 $39.04 $39.04 1,008
21/10/2025 $39.56 $39.61 $39.36 $39.36 8,501
20/10/2025 $39.51 $39.51 $39.19 $39.39 31,225
17/10/2025 $38.57 $39.14 $38.57 $38.99 1,879
16/10/2025 $38.98 $39.22 $38.81 $39.22 238
15/10/2025 $38.71 $39.07 $38.69 $39.01 10,385
14/10/2025 $37.98 $38.32 $37.93 $38.32 9,452
13/10/2025 $38.36 $38.55 $38.36 $38.37 2
10/10/2025 $38.28 $38.28 $38.27 $38.27 123
09/10/2025 $39.12 $39.46 $38.90 $38.90 23,602
08/10/2025 $39.17 $39.27 $39.04 $39.17 647
07/10/2025 $39.53 $39.55 $39.35 $39.37 405
06/10/2025 $39.44 $39.53 $39.18 $39.53 723
03/10/2025 $39.49 $39.63 $39.41 $39.40 147
02/10/2025 $39.49 $39.90 $39.58 $39.58 290
01/10/2025 $39.49 $40.01 $39.45 $39.53 447
30/09/2025 $39.65 $39.67 $39.37 $39.37 70
29/09/2025 $39.49 $39.72 $39.02 $39.55 117
26/09/2025 $39.08 $39.13 $39.00 $39.07 597
25/09/2025 $39.47 $39.98 $39.20 $39.24 704
24/09/2025 $39.45 $39.46 $39.38 $39.42 92
23/09/2025 $39.36 $39.42 $39.26 $39.42 351
22/09/2025 $39.45 $39.49 $39.27 $39.48 1,236
19/09/2025 $39.63 $39.67 $39.54 $39.54 124
18/09/2025 $39.88 $39.93 $39.69 $39.69 2,488
17/09/2025 $39.65 $39.84 $39.65 $39.84 812
16/09/2025 $39.34 $39.34 $39.31 $39.31 263
15/09/2025 $38.98 $39.27 $38.77 $39.16 1,574
12/09/2025 $38.78 $38.78 $38.60 $38.60 730
11/09/2025 $38.46 $38.66 $38.46 $38.66 0
10/09/2025 $38.46 $38.67 $38.40 $38.40 772
09/09/2025 $38.35 $38.35 $38.34 $38.35 68
08/09/2025 $38.32 $38.59 $38.32 $38.31 552
05/09/2025 $38.15 $38.21 $38.10 $38.10 1,096
04/09/2025 $37.90 $37.90 $37.68 $37.68 144
03/09/2025 $37.87 $37.93 $37.79 $37.92 10
02/09/2025 $37.87 $37.94 $37.72 $37.72 53
01/09/2025 $38.05 $38.09 $38.03 $38.04 367
29/08/2025 $37.79 $38.51 $37.59 $37.91 0
28/08/2025 $37.79 $37.94 $37.79 $37.84 5,910
27/08/2025 $37.88 $37.90 $37.82 $37.90 860
26/08/2025 $38.24 $38.64 $38.11 $38.17 206
25/08/2025 $38.00 $38.31 $37.56 $38.31 105
22/08/2025 $38.00 $38.31 $37.56 $38.31 105
21/08/2025 $37.56 $37.58 $37.56 $37.58 445
20/08/2025 $37.57 $37.81 $37.57 $37.58 280
19/08/2025 $37.66 $37.66 $37.45 $37.62 288
18/08/2025 $37.62 $37.80 $37.59 $37.58 287
15/08/2025 $37.24 $37.45 $37.22 $37.39 632
14/08/2025 $37.38 $37.40 $37.17 $37.24 2,105
13/08/2025 $37.86 $37.86 $37.55 $37.55 255,362
12/08/2025 $37.17 $37.22 $37.01 $37.17 10,637
11/08/2025 $36.99 $37.03 $36.99 $37.03 190
08/08/2025 $36.92 $37.08 $36.89 $37.08 638
07/08/2025 $36.93 $37.08 $36.93 $37.08 3,706
06/08/2025 $36.64 $36.82 $36.57 $36.57 2,132
05/08/2025 $36.61 $36.71 $36.47 $36.55 493
04/08/2025 $36.46 $36.55 $36.39 $36.39 886
01/08/2025 $36.78 $36.11 $36.03 $36.11 0
31/07/2025 $36.78 $36.78 $36.71 $36.38 41
30/07/2025 $36.80 $36.80 $36.67 $36.67 55
29/07/2025 $37.07 $37.14 $36.89 $36.88 21,079
28/07/2025 $37.51 $37.57 $37.13 $37.13 725
25/07/2025 $37.43 $37.43 $37.39 $37.39 288
24/07/2025 $38.01 $38.04 $37.58 $37.58 18,057
23/07/2025 $37.96 $38.05 $37.89 $38.05 1,888
22/07/2025 $37.61 $37.72 $37.49 $37.63 8,976
21/07/2025 $37.37 $37.69 $37.37 $37.58 1,001
18/07/2025 $37.26 $37.54 $37.26 $37.54 70
17/07/2025 $36.82 $37.29 $37.26 $37.26 6,315
16/07/2025 $36.82 $37.11 $36.82 $37.03 14,952
15/07/2025 $37.07 $37.16 $36.99 $36.99 3,484
14/07/2025 $36.77 $36.92 $36.74 $36.92 700
11/07/2025 $36.99 $36.99 $36.89 $36.89 3,595
10/07/2025 $37.15 $37.15 $37.03 $37.15 378
09/07/2025 $37.09 $37.22 $37.06 $37.06 182
08/07/2025 $37.23 $37.41 $37.23 $37.24 448
07/07/2025 $37.21 $37.33 $37.07 $37.33 2,274
04/07/2025 $37.42 $37.40 $37.14 $37.23 735
03/07/2025 $37.42 $37.44 $37.33 $37.40 0
02/07/2025 $37.42 $37.55 $37.20 $37.28 1,125
01/07/2025 $37.43 $37.60 $37.40 $37.40 6,900
30/06/2025 $37.26 $37.54 $37.23 $37.23 0
27/06/2025 $37.26 $37.26 $36.97 $37.24 1,553
26/06/2025 $37.22 $37.43 $37.22 $37.43 99
25/06/2025 $37.08 $37.08 $36.98 $36.98 548
24/06/2025 $37.11 $37.16 $36.87 $37.16 8,312
23/06/2025 $35.99 $36.49 $35.99 $36.49 971
20/06/2025 $36.21 $36.26 $35.96 $36.22 950
19/06/2025 $36.02 $36.24 $35.91 $35.92 272
18/06/2025 $36.53 $36.75 $36.46 $36.46 221
17/06/2025 $36.84 $36.84 $36.62 $36.62 12
16/06/2025 $37.14 $37.26 $37.00 $37.10 1,379
13/06/2025 $36.75 $36.83 $36.54 $36.83 740
12/06/2025 $37.16 $37.41 $37.15 $37.15 20
11/06/2025 $37.44 $37.57 $37.35 $37.35 9,187
10/06/2025 $37.14 $37.33 $37.12 $37.33 11,190
09/06/2025 $37.24 $37.24 $37.10 $37.10 531
06/06/2025 $36.85 $37.24 $36.76 $36.78 3,894
05/06/2025 $37.18 $37.36 $37.18 $37.29 597
04/06/2025 $36.91 $37.26 $37.10 $37.26 10,878
03/06/2025 $36.91 $36.93 $36.79 $36.93 1,259
02/06/2025 $36.67 $36.94 $36.67 $36.88 549
30/05/2025 $37.35 $37.27 $36.15 $36.86 0
29/05/2025 $37.35 $37.35 $37.07 $37.24 269
28/05/2025 $37.08 $37.24 $36.95 $36.95 1,397
27/05/2025 $36.98 $37.22 $36.95 $37.08 69
26/05/2025 $37.18 $37.20 $37.09 $37.11 807
23/05/2025 $37.18 $37.20 $37.09 $37.11 807
22/05/2025 $37.03 $37.33 $36.96 $36.98 631
21/05/2025 $37.64 $37.64 $37.55 $37.55 68
20/05/2025 $37.39 $37.59 $37.39 $37.59 16
19/05/2025 $37.11 $37.33 $37.11 $37.16 431
16/05/2025 $37.56 $37.57 $37.19 $37.19 8,416
15/05/2025 $37.27 $37.36 $37.05 $37.05 1,386
14/05/2025 $36.67 $37.46 $37.41 $37.46 0
13/05/2025 $36.67 $37.04 $36.51 $37.03 682
12/05/2025 $37.22 $37.23 $35.93 $36.92 1,235
09/05/2025 $36.20 $36.25 $36.14 $36.13 4,000
08/05/2025 $36.19 $36.36 $35.82 $35.95 521
07/05/2025 $36.30 $36.15 $35.80 $35.80 0
06/05/2025 $36.30 $36.30 $35.74 $36.13 34,000
05/05/2025 $36.20 $36.20 $35.98 $36.02 811

Market data

Select a section