Market data

Select a section

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

(CEMG)
Sector: n/a
$32.94
$0.26 0.80
Last updated: 16:50:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $33.24 $33.26 $32.94 $32.94 10,513
10/04/2025 $32.68 $32.68 $32.68 $32.68 190
09/04/2025 $31.21 $31.56 $31.11 $31.10 1,328
08/04/2025 $31.65 $32.11 $31.65 $31.78 105
07/04/2025 $30.92 $31.20 $30.73 $31.20 434
04/04/2025 $34.36 $34.36 $32.59 $32.58 374
03/04/2025 $34.45 $34.55 $34.21 $34.47 4,025
02/04/2025 $34.84 $34.84 $34.67 $34.75 1,177
01/04/2025 $34.60 $34.91 $34.59 $34.91 20,147
31/03/2025 $34.52 $34.53 $34.21 $34.42 3,974
28/03/2025 $35.04 $35.38 $34.95 $34.94 11,581
27/03/2025 $35.45 $35.66 $35.26 $35.65 34
26/03/2025 $35.45 $35.79 $35.39 $35.47 1,491
25/03/2025 $35.36 $35.53 $35.36 $35.51 1,356
24/03/2025 $35.09 $35.97 $35.06 $35.51 0
21/03/2025 $35.09 $35.15 $35.09 $35.13 89
20/03/2025 $35.69 $35.69 $35.22 $35.43 5,015
19/03/2025 $35.84 $35.84 $35.67 $35.67 45,759
18/03/2025 $36.09 $36.15 $35.73 $35.87 6,277
17/03/2025 $35.22 $35.64 $35.22 $35.55 1,312
14/03/2025 $35.14 $35.19 $35.14 $35.19 216
13/03/2025 $34.49 $34.69 $34.49 $34.53 1
12/03/2025 $34.63 $34.78 $34.62 $34.71 1,762
11/03/2025 $34.96 $34.85 $34.45 $34.57 0
10/03/2025 $34.96 $35.13 $34.48 $34.47 278
07/03/2025 $35.49 $35.66 $35.18 $35.17 15
06/03/2025 $35.49 $35.49 $35.49 $35.49 469
05/03/2025 $35.17 $35.45 $35.17 $35.17 7
04/03/2025 $34.82 $34.82 $34.19 $34.19 16,298
03/03/2025 $35.27 $35.38 $35.27 $35.35 910
28/02/2025 $34.81 $35.10 $34.81 $34.94 4,088
27/02/2025 $35.98 $35.99 $35.71 $35.71 4,575
26/02/2025 $36.23 $36.24 $36.12 $36.24 4,557
25/02/2025 $35.40 $35.46 $35.35 $35.35 716
24/02/2025 $36.27 $36.27 $35.50 $35.55 1,641
21/02/2025 $36.38 $36.80 $36.37 $36.72 10,903
20/02/2025 $36.25 $36.29 $36.25 $36.29 793
19/02/2025 $35.97 $36.02 $35.80 $35.91 1,724
18/02/2025 $36.24 $36.25 $36.01 $36.04 912
17/02/2025 $36.01 $36.03 $35.87 $36.03 1,452
14/02/2025 $35.90 $36.16 $35.88 $35.92 1,943
13/02/2025 $35.08 $35.28 $35.07 $35.28 2,857
12/02/2025 $34.76 $34.91 $34.60 $34.91 1,880
11/02/2025 $34.68 $34.75 $34.67 $34.74 1,732
10/02/2025 $34.73 $35.28 $34.48 $34.48 21,358
07/02/2025 $34.76 $34.80 $34.66 $34.65 3,058
06/02/2025 $34.57 $34.62 $34.55 $34.37 1,922
05/02/2025 $34.65 $34.65 $34.37 $34.37 492
04/02/2025 $34.34 $34.90 $34.34 $34.21 294
03/02/2025 $34.03 $34.33 $33.85 $34.21 758
31/01/2025 $35.05 $35.05 $34.70 $34.65 6,287
30/01/2025 $34.34 $34.65 $34.31 $34.65 3,781
29/01/2025 $34.44 $34.44 $34.19 $34.24 407
28/01/2025 $34.06 $34.06 $34.01 $34.01 2
27/01/2025 $34.12 $34.12 $34.03 $34.03 65
24/01/2025 $33.70 $34.75 $33.52 $34.03 0
23/01/2025 $33.70 $33.70 $33.51 $33.59 2,184
22/01/2025 $33.76 $33.76 $33.68 $33.68 534
21/01/2025 $33.88 $33.99 $33.66 $33.74 15,201
20/01/2025 $33.55 $33.95 $33.55 $33.94 256
17/01/2025 $33.09 $33.53 $33.09 $33.53 10
16/01/2025 $33.08 $33.08 $32.79 $32.76 1,163
15/01/2025 $32.41 $32.76 $32.38 $32.76 1,802
14/01/2025 $32.38 $32.58 $32.33 $32.33 3,420
13/01/2025 $31.85 $31.95 $31.75 $31.95 11,003
10/01/2025 $32.60 $32.91 $32.01 $32.05 0
09/01/2025 $32.60 $33.20 $32.35 $32.70 0
08/01/2025 $32.60 $32.73 $32.48 $32.63 1,423
07/01/2025 $33.12 $33.12 $32.98 $32.97 100
06/01/2025 $33.05 $33.55 $33.05 $33.12 533
03/01/2025 $32.98 $33.06 $32.97 $33.06 241
02/01/2025 $33.02 $33.02 $32.99 $32.99 3,990
01/01/2025 $33.66 $33.44 $33.18 $33.31 0
31/12/2024 $33.66 $33.44 $33.18 $33.31 0
30/12/2024 $33.66 $33.66 $33.09 $33.18 29,017
27/12/2024 $33.64 $33.84 $33.69 $33.69 19,299
26/12/2024 $33.64 $33.76 $33.60 $33.76 1,822
25/12/2024 $33.64 $33.76 $33.60 $33.76 1,822
24/12/2024 $33.64 $33.76 $33.60 $33.76 1,822
23/12/2024 $33.65 $33.65 $33.49 $33.49 505
20/12/2024 $33.54 $33.91 $33.54 $33.78 1,603
19/12/2024 $33.94 $34.08 $33.56 $33.70 77,535
18/12/2024 $34.65 $34.65 $34.37 $34.37 141,041
17/12/2024 $34.61 $34.64 $34.42 $34.53 9,789
16/12/2024 $34.39 $34.48 $34.27 $34.27 9,201
13/12/2024 $34.74 $35.15 $34.18 $34.41 0
12/12/2024 $34.74 $34.74 $34.52 $34.52 1,997
11/12/2024 $34.48 $34.52 $34.44 $34.51 355
10/12/2024 $35.04 $34.91 $34.11 $34.42 0
09/12/2024 $35.04 $35.04 $34.89 $34.89 51
06/12/2024 $34.05 $34.05 $33.98 $33.98 121
05/12/2024 $33.62 $33.75 $33.62 $33.74 178
04/12/2024 $33.52 $33.52 $33.36 $33.36 1,998
03/12/2024 $34.47 $34.47 $33.31 $33.52 12,119
02/12/2024 $33.03 $33.95 $33.13 $33.53 0
29/11/2024 $33.03 $33.14 $33.03 $33.14 5,608
28/11/2024 $33.24 $33.37 $32.42 $32.92 0
27/11/2024 $33.24 $33.24 $32.95 $32.95 242
26/11/2024 $32.92 $32.93 $32.86 $32.87 10,860
25/11/2024 $32.96 $33.10 $32.95 $33.02 2,649
22/11/2024 $32.59 $32.87 $32.59 $32.85 48
21/11/2024 $32.98 $33.00 $32.86 $32.85 5,255
20/11/2024 $33.03 $33.04 $32.84 $32.83 1,533
19/11/2024 $32.54 $33.11 $32.16 $32.99 0
18/11/2024 $32.54 $33.01 $32.47 $32.97 0
15/11/2024 $32.54 $32.63 $32.32 $32.58 3,010
14/11/2024 $32.56 $32.59 $32.50 $32.58 1,010
13/11/2024 $32.73 $32.73 $32.73 $32.73 717
12/11/2024 $33.16 $33.16 $33.03 $33.03 190
11/11/2024 $33.73 $33.76 $33.73 $33.76 85
08/11/2024 $33.52 $33.52 $33.36 $33.36 755
07/11/2024 $34.12 $34.12 $33.91 $34.01 3,302
06/11/2024 $33.41 $33.41 $33.15 $33.15 2,935
05/11/2024 $33.50 $33.71 $33.49 $33.53 7,545
04/11/2024 $33.25 $33.33 $33.25 $33.30 83
01/11/2024 $33.23 $33.47 $33.23 $33.47 9,372
31/10/2024 $33.33 $33.33 $33.13 $33.13 6
30/10/2024 $34.08 $33.94 $32.76 $33.56 0
29/10/2024 $34.08 $34.49 $33.85 $33.94 21,685
28/10/2024 $33.96 $34.07 $33.96 $34.06 93
25/10/2024 $33.79 $33.81 $33.79 $33.81 200
24/10/2024 $33.35 $33.56 $33.33 $33.34 556
23/10/2024 $33.46 $33.48 $33.34 $33.34 93
22/10/2024 $33.46 $33.60 $33.38 $33.60 0
21/10/2024 $33.46 $33.46 $33.38 $33.40 1,660
18/10/2024 $33.76 $33.87 $33.63 $33.87 401
17/10/2024 $33.33 $33.33 $33.05 $33.05 173
16/10/2024 $33.52 $33.57 $33.41 $33.50 946
15/10/2024 $33.87 $33.87 $33.76 $33.76 69
14/10/2024 $34.35 $34.58 $34.25 $34.40 29,894

Market data

Select a section