IShares V Public Limited Company Ishrs Msci EM Cnsmr Grwth ETF USD (Acc)
(CEMG)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
$34.46
|
$34.83
|
$34.34
|
$34.82
|
0
|
|
10/10/2024
|
$34.46
|
$34.99
|
$34.52
|
$34.78
|
0
|
|
09/10/2024
|
$34.46
|
$34.71
|
$34.44
|
$34.71
|
452
|
|
08/10/2024
|
$36.21
|
$34.97
|
$34.81
|
$34.81
|
17,530
|
|
07/10/2024
|
$36.21
|
$36.22
|
$35.93
|
$35.92
|
19,306
|
|
04/10/2024
|
$36.00
|
$36.00
|
$35.64
|
$35.63
|
766
|
|
03/10/2024
|
$35.42
|
$35.50
|
$35.42
|
$35.44
|
387
|
|
02/10/2024
|
$35.87
|
$36.32
|
$35.74
|
$35.74
|
126
|
|
01/10/2024
|
$35.25
|
$35.25
|
$34.95
|
$34.95
|
35
|
|
30/09/2024
|
$35.69
|
$35.71
|
$35.04
|
$35.04
|
52,323
|
|
27/09/2024
|
$34.84
|
$35.25
|
$34.84
|
$35.24
|
536
|
|
26/09/2024
|
$34.72
|
$34.84
|
$34.44
|
$34.52
|
5,999
|
|
25/09/2024
|
$33.32
|
$33.35
|
$33.10
|
$33.35
|
501
|
|
24/09/2024
|
$33.00
|
$33.40
|
$33.00
|
$33.40
|
1,029
|
|
23/09/2024
|
$32.53
|
$32.53
|
$32.49
|
$32.53
|
546
|
|
20/09/2024
|
$32.53
|
$32.53
|
$32.26
|
$32.31
|
741
|
|
19/09/2024
|
$32.08
|
$32.23
|
$32.08
|
$32.17
|
168
|
|
18/09/2024
|
$31.67
|
$31.67
|
$31.48
|
$31.48
|
100
|
|
17/09/2024
|
$31.57
|
$32.30
|
$31.27
|
$31.67
|
0
|
|
16/09/2024
|
$31.57
|
$31.57
|
$31.41
|
$31.41
|
2
|
|
13/09/2024
|
$31.21
|
$31.44
|
$31.32
|
$31.37
|
208
|
|
12/09/2024
|
$31.21
|
$31.37
|
$31.15
|
$31.37
|
24,096
|
|
11/09/2024
|
$31.08
|
$31.08
|
$30.71
|
$30.71
|
2,577
|
|
10/09/2024
|
$30.96
|
$30.96
|
$30.93
|
$30.93
|
652
|
|
09/09/2024
|
$30.88
|
$30.91
|
$30.88
|
$30.91
|
166
|
|
06/09/2024
|
$31.09
|
$31.09
|
$30.81
|
$30.81
|
2,795
|
|
05/09/2024
|
$31.13
|
$31.13
|
$31.09
|
$31.09
|
528
|
|
04/09/2024
|
$31.20
|
$31.20
|
$30.96
|
$31.19
|
1,696
|
|
03/09/2024
|
$31.15
|
$31.15
|
$31.07
|
$31.07
|
66
|
|
02/09/2024
|
$31.54
|
$31.32
|
$31.26
|
$31.32
|
232
|
|
30/08/2024
|
$31.54
|
$31.54
|
$31.32
|
$31.32
|
32
|
|
29/08/2024
|
$31.14
|
$31.14
|
$31.02
|
$31.02
|
35,049
|
|
28/08/2024
|
$30.93
|
$30.93
|
$30.90
|
$30.90
|
408
|
|
27/08/2024
|
$31.04
|
$31.25
|
$31.04
|
$31.14
|
1,622
|
|
26/08/2024
|
$31.47
|
$32.27
|
$31.35
|
$31.47
|
0
|
|
23/08/2024
|
$31.47
|
$32.27
|
$31.35
|
$31.47
|
0
|
|
22/08/2024
|
$31.47
|
$32.27
|
$31.35
|
$31.47
|
0
|
|
21/08/2024
|
$31.47
|
$31.58
|
$31.46
|
$31.58
|
1,020
|
|
20/08/2024
|
$31.49
|
$31.49
|
$31.32
|
$31.32
|
794
|
|
19/08/2024
|
$31.56
|
$31.73
|
$31.41
|
$31.56
|
3,532
|
|
16/08/2024
|
$31.21
|
$31.21
|
$31.17
|
$31.17
|
17
|
|
15/08/2024
|
$30.64
|
$30.74
|
$30.64
|
$30.74
|
2,793
|
|
14/08/2024
|
$30.63
|
$30.63
|
$30.40
|
$30.52
|
427
|
|
13/08/2024
|
$30.33
|
$31.63
|
$29.94
|
$30.50
|
0
|
|
12/08/2024
|
$30.33
|
$30.44
|
$30.33
|
$30.33
|
320
|
|
09/08/2024
|
$30.17
|
$30.44
|
$30.17
|
$30.25
|
331
|
|
08/08/2024
|
$29.91
|
$30.25
|
$29.91
|
$30.25
|
427
|
|
07/08/2024
|
$30.04
|
$30.12
|
$30.04
|
$30.11
|
175
|
|
06/08/2024
|
$29.57
|
$29.67
|
$29.57
|
$29.67
|
62
|
|
05/08/2024
|
$29.26
|
$29.51
|
$29.08
|
$29.51
|
12,204
|
|
02/08/2024
|
$29.97
|
$29.97
|
$29.84
|
$29.84
|
1,234
|
|
01/08/2024
|
$30.76
|
$30.76
|
$30.19
|
$30.27
|
348
|
|
31/07/2024
|
$30.50
|
$30.65
|
$30.50
|
$30.65
|
411
|
|
30/07/2024
|
$30.24
|
$30.43
|
$30.26
|
$30.25
|
6
|
|
29/07/2024
|
$30.24
|
$30.24
|
$30.24
|
$30.24
|
127
|
|
26/07/2024
|
$30.03
|
$31.66
|
$30.03
|
$30.30
|
0
|
|
25/07/2024
|
$30.03
|
$30.30
|
$30.02
|
$30.30
|
619
|
|
24/07/2024
|
$30.51
|
$30.51
|
$30.42
|
$30.42
|
700
|
|
23/07/2024
|
$31.27
|
$32.02
|
$30.65
|
$31.15
|
0
|
|
22/07/2024
|
$31.27
|
$31.94
|
$30.83
|
$31.23
|
0
|
|
19/07/2024
|
$31.27
|
$31.71
|
$30.34
|
$30.83
|
0
|
|
18/07/2024
|
$31.27
|
$31.44
|
$31.10
|
$31.10
|
1,924
|
|
17/07/2024
|
$31.38
|
$31.38
|
$31.24
|
$31.24
|
5,888
|
|
16/07/2024
|
$31.59
|
$31.97
|
$31.11
|
$31.29
|
0
|
|
15/07/2024
|
$31.59
|
$31.61
|
$31.38
|
$31.38
|
851
|
|
12/07/2024
|
$31.82
|
$31.82
|
$31.51
|
$31.79
|
4,757
|
|
11/07/2024
|
$31.49
|
$31.53
|
$31.49
|
$31.53
|
377
|
|
10/07/2024
|
$31.21
|
$31.21
|
$31.07
|
$31.17
|
208
|
|
09/07/2024
|
$30.87
|
$31.34
|
$30.64
|
$30.98
|
0
|
|
08/07/2024
|
$30.87
|
$30.89
|
$30.83
|
$30.89
|
102
|
|
05/07/2024
|
$30.92
|
$30.92
|
$30.80
|
$30.91
|
4,660
|
|
04/07/2024
|
$30.97
|
$31.03
|
$30.97
|
$31.02
|
484
|
|
03/07/2024
|
$30.20
|
$31.25
|
$30.19
|
$30.92
|
0
|
|
02/07/2024
|
$30.20
|
$30.39
|
$30.09
|
$30.39
|
821
|
|
01/07/2024
|
$30.36
|
$30.42
|
$30.32
|
$30.32
|
1,588
|
|
28/06/2024
|
$30.39
|
$30.39
|
$30.30
|
$30.34
|
3,736
|
|
27/06/2024
|
$30.66
|
$31.00
|
$30.30
|
$30.34
|
0
|
|
26/06/2024
|
$30.66
|
$30.66
|
$30.65
|
$30.66
|
14,627
|
|
25/06/2024
|
$30.58
|
$30.58
|
$30.48
|
$30.50
|
250
|
|
24/06/2024
|
$30.56
|
$30.56
|
$30.56
|
$30.56
|
1,247
|
|
21/06/2024
|
$30.38
|
$30.38
|
$30.34
|
$30.36
|
193
|
|
20/06/2024
|
$30.60
|
$30.67
|
$30.47
|
$30.47
|
4,263
|
|
19/06/2024
|
$30.84
|
$30.93
|
$30.84
|
$30.91
|
75
|
|
18/06/2024
|
$30.74
|
$30.74
|
$30.60
|
$30.71
|
2,727
|
|
17/06/2024
|
$30.53
|
$30.65
|
$30.49
|
$30.65
|
507
|
|
14/06/2024
|
$30.53
|
$30.53
|
$30.45
|
$30.45
|
1,656
|
|
13/06/2024
|
$30.79
|
$30.79
|
$30.63
|
$30.63
|
62
|
|
12/06/2024
|
$30.65
|
$30.82
|
$30.47
|
$30.82
|
1
|
|
11/06/2024
|
$30.65
|
$30.65
|
$30.59
|
$30.58
|
650
|
|
10/06/2024
|
$30.99
|
$30.86
|
$30.83
|
$30.83
|
10,246
|
|
07/06/2024
|
$30.99
|
$31.34
|
$30.65
|
$30.81
|
0
|
|
06/06/2024
|
$30.99
|
$31.00
|
$30.97
|
$30.98
|
2,538
|
|
05/06/2024
|
$30.93
|
$30.99
|
$30.81
|
$30.99
|
984
|
|
04/06/2024
|
$30.63
|
$30.64
|
$30.43
|
$30.50
|
626
|
|
03/06/2024
|
$30.80
|
$30.82
|
$30.57
|
$30.61
|
546
|
|
31/05/2024
|
$30.28
|
$30.33
|
$30.28
|
$30.33
|
1,877
|
|
30/05/2024
|
$30.77
|
$30.87
|
$30.66
|
$30.87
|
196
|
|
29/05/2024
|
$31.21
|
$31.04
|
$30.23
|
$30.59
|
0
|
|
28/05/2024
|
$31.21
|
$31.23
|
$30.88
|
$31.03
|
7,507
|
|
27/05/2024
|
$31.08
|
$31.27
|
$31.08
|
$31.27
|
355
|