Market data

Select a section

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

(CEMG)
Sector: n/a
$33.36
$-0.65 -1.90
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $31.08 $31.27 $31.08 $31.27 355
23/05/2024 $31.54 $31.54 $31.22 $31.22 752
22/05/2024 $31.69 $31.95 $31.44 $31.44 45
21/05/2024 $31.72 $31.79 $31.71 $31.78 464
20/05/2024 $32.05 $32.11 $32.05 $32.04 165
17/05/2024 $31.94 $32.22 $31.94 $32.22 469
16/05/2024 $31.90 $31.91 $31.67 $31.91 77
15/05/2024 $31.46 $31.55 $31.46 $31.55 499
14/05/2024 $31.43 $31.57 $31.43 $31.57 1
13/05/2024 $31.27 $31.60 $31.05 $31.50 0
10/05/2024 $31.27 $31.27 $31.06 $31.06 9,251

Market data

Select a section