Market data

Select a section

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

(CEMG)
Sector: n/a
$33.53
$0.74 2.26
Last updated: 16:38:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section