Ishares V Public Limited Company Msci Em Consum Gwt Uct Etf Usd Acc
(CEMX)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
2,943.00p
|
3,022.50p
|
2,862.50p
|
2,866.00p
|
278
|
|
09/10/2025
|
2,935.50p
|
3,014.00p
|
2,917.00p
|
2,931.75p
|
119
|
|
08/10/2025
|
2,939.00p
|
2,944.50p
|
2,916.00p
|
2,930.00p
|
172
|
|
07/10/2025
|
2,938.00p
|
2,950.50p
|
2,922.50p
|
2,927.75p
|
146
|
|
06/10/2025
|
2,933.50p
|
2,996.50p
|
2,911.00p
|
2,925.50p
|
277
|
|
03/10/2025
|
2,950.00p
|
2,955.50p
|
2,917.00p
|
2,923.25p
|
144
|
|
02/10/2025
|
2,957.00p
|
2,966.00p
|
2,943.00p
|
2,949.75p
|
142
|
|
01/10/2025
|
2,929.50p
|
2,947.00p
|
2,916.00p
|
2,933.25p
|
261
|
|
30/09/2025
|
2,941.00p
|
3,032.50p
|
2,923.00p
|
2,929.00p
|
207
|
|
29/09/2025
|
2,941.00p
|
2,953.50p
|
2,923.50p
|
2,942.00p
|
218
|
|
26/09/2025
|
2,913.00p
|
2,935.00p
|
2,901.00p
|
2,913.25p
|
236
|
|
25/09/2025
|
2,913.00p
|
2,967.50p
|
2,909.50p
|
2,938.25p
|
89
|
|
24/09/2025
|
2,913.00p
|
2,947.50p
|
2,914.00p
|
2,928.75p
|
41
|
|
23/09/2025
|
2,913.00p
|
2,928.50p
|
2,892.00p
|
2,908.50p
|
126
|
|
22/09/2025
|
2,921.50p
|
2,934.50p
|
2,900.50p
|
2,916.25p
|
152
|
|
19/09/2025
|
2,911.50p
|
2,947.50p
|
2,915.50p
|
2,931.75p
|
124
|
|
18/09/2025
|
2,911.50p
|
2,942.00p
|
2,904.50p
|
2,927.75p
|
90
|
|
17/09/2025
|
2,916.50p
|
2,921.00p
|
2,897.00p
|
2,907.75p
|
99
|
|
16/09/2025
|
2,854.50p
|
2,890.00p
|
2,860.00p
|
2,878.25p
|
157
|
|
15/09/2025
|
2,854.50p
|
2,891.50p
|
2,859.00p
|
2,881.00p
|
167
|
|
12/09/2025
|
2,854.50p
|
2,867.00p
|
2,842.00p
|
2,848.75p
|
93
|
|
11/09/2025
|
2,843.50p
|
2,865.00p
|
2,825.50p
|
2,848.00p
|
36
|
|
10/09/2025
|
2,843.50p
|
2,858.50p
|
2,827.00p
|
2,833.75p
|
1,384
|
|
09/09/2025
|
2,839.50p
|
2,851.50p
|
2,827.00p
|
2,842.00p
|
135
|
|
08/09/2025
|
2,839.50p
|
2,856.00p
|
2,822.00p
|
2,832.25p
|
155
|
|
05/09/2025
|
2,823.00p
|
2,844.00p
|
2,812.00p
|
2,820.00p
|
446
|
|
04/09/2025
|
2,820.50p
|
2,825.00p
|
2,806.00p
|
2,813.25p
|
128
|
|
02/09/2025
|
2,820.00p
|
2,835.50p
|
2,804.50p
|
2,818.50p
|
130
|
|
01/09/2025
|
2,822.00p
|
2,826.50p
|
2,800.50p
|
2,808.00p
|
958
|
|
29/08/2025
|
2,809.00p
|
2,826.50p
|
2,795.50p
|
2,806.50p
|
287
|
|
28/08/2025
|
2,807.00p
|
2,810.00p
|
2,784.00p
|
2,800.25p
|
195
|
|
27/08/2025
|
2,842.00p
|
2,824.00p
|
2,794.50p
|
2,802.00p
|
57
|
|
26/08/2025
|
2,842.00p
|
2,846.00p
|
2,821.50p
|
2,830.25p
|
3,586
|
|
25/08/2025
|
2,830.00p
|
2,843.00p
|
2,804.50p
|
2,830.75p
|
525
|
|
22/08/2025
|
2,830.00p
|
2,843.00p
|
2,804.50p
|
2,830.75p
|
525
|
|
21/08/2025
|
2,777.00p
|
2,815.00p
|
2,789.00p
|
2,803.75p
|
57
|
|
20/08/2025
|
2,777.00p
|
2,808.00p
|
2,780.50p
|
2,798.50p
|
36
|
|
19/08/2025
|
2,777.00p
|
2,802.50p
|
2,776.50p
|
2,785.50p
|
44
|
|
18/08/2025
|
2,777.00p
|
2,789.50p
|
2,766.00p
|
2,778.75p
|
3,389
|
|
15/08/2025
|
2,744.00p
|
2,769.00p
|
2,744.00p
|
2,755.75p
|
79
|
|
14/08/2025
|
2,756.50p
|
2,762.00p
|
2,742.50p
|
2,745.75p
|
49
|
|
13/08/2025
|
2,756.50p
|
2,871.00p
|
2,775.00p
|
2,786.00p
|
37
|
|
12/08/2025
|
2,756.50p
|
2,772.50p
|
2,742.50p
|
2,762.00p
|
50
|
|
11/08/2025
|
2,756.50p
|
2,773.00p
|
2,743.50p
|
2,762.50p
|
135
|
|
08/08/2025
|
2,742.50p
|
2,761.50p
|
2,740.00p
|
2,755.50p
|
64
|
|
07/08/2025
|
2,769.00p
|
2,772.00p
|
2,746.50p
|
2,751.00p
|
136
|
|
06/08/2025
|
2,755.00p
|
2,845.00p
|
2,738.50p
|
2,748.25p
|
25
|
|
05/08/2025
|
2,755.00p
|
2,771.00p
|
2,740.00p
|
2,749.25p
|
67
|
|
04/08/2025
|
2,755.00p
|
2,759.50p
|
2,731.50p
|
2,746.00p
|
134
|
|
01/08/2025
|
2,773.00p
|
2,761.50p
|
2,707.00p
|
2,729.25p
|
159
|
|
31/07/2025
|
2,773.00p
|
2,779.50p
|
2,727.00p
|
2,757.25p
|
19
|
|
30/07/2025
|
2,773.00p
|
2,779.50p
|
2,749.00p
|
2,764.50p
|
117
|
|
29/07/2025
|
2,779.50p
|
2,792.50p
|
2,759.50p
|
2,765.75p
|
10,206
|
|
28/07/2025
|
2,803.50p
|
2,807.50p
|
2,765.50p
|
2,778.00p
|
311
|
|
25/07/2025
|
2,794.50p
|
2,788.00p
|
2,757.50p
|
2,781.50p
|
74
|
|
24/07/2025
|
2,794.50p
|
2,806.00p
|
2,772.00p
|
2,777.00p
|
145
|
|
23/07/2025
|
2,796.50p
|
2,815.50p
|
2,786.50p
|
2,794.75p
|
17
|
|
22/07/2025
|
2,796.50p
|
2,803.00p
|
2,775.50p
|
2,787.25p
|
133
|
|
21/07/2025
|
2,784.00p
|
2,798.50p
|
2,776.00p
|
2,791.25p
|
130
|
|
18/07/2025
|
2,769.50p
|
2,797.00p
|
2,769.50p
|
2,792.00p
|
120
|
|
17/07/2025
|
2,778.50p
|
2,798.50p
|
2,760.50p
|
2,780.25p
|
124
|
|
16/07/2025
|
2,758.00p
|
2,774.50p
|
2,746.50p
|
2,752.50p
|
50
|
|
15/07/2025
|
2,758.00p
|
2,777.00p
|
2,754.50p
|
2,764.25p
|
49
|
|
14/07/2025
|
2,734.00p
|
2,753.50p
|
2,728.50p
|
2,747.25p
|
205
|
|
11/07/2025
|
2,734.00p
|
2,751.00p
|
2,719.00p
|
2,731.50p
|
94
|
|
10/07/2025
|
2,734.00p
|
2,741.00p
|
2,711.50p
|
2,729.75p
|
9,170
|
|
09/07/2025
|
2,734.00p
|
2,740.50p
|
2,717.50p
|
2,724.75p
|
3,329
|
|
08/07/2025
|
2,726.50p
|
2,753.00p
|
2,725.50p
|
2,741.00p
|
20
|
|
07/07/2025
|
2,726.50p
|
2,744.00p
|
2,701.00p
|
2,722.00p
|
25
|
|
04/07/2025
|
2,726.50p
|
2,736.00p
|
2,707.00p
|
2,724.75p
|
94
|
|
03/07/2025
|
2,717.00p
|
2,751.50p
|
2,719.00p
|
2,742.00p
|
13
|
|
02/07/2025
|
2,717.00p
|
2,758.50p
|
2,709.00p
|
2,744.75p
|
49
|
|
01/07/2025
|
2,717.00p
|
2,740.50p
|
2,706.00p
|
2,728.00p
|
34
|
|
30/06/2025
|
2,717.00p
|
2,736.00p
|
2,706.00p
|
2,719.00p
|
70
|
|
27/06/2025
|
2,717.00p
|
2,736.00p
|
2,696.50p
|
2,713.75p
|
242
|
|
26/06/2025
|
2,713.00p
|
2,724.00p
|
2,690.50p
|
2,707.25p
|
280
|
|
25/06/2025
|
2,722.00p
|
2,748.00p
|
2,714.00p
|
2,720.75p
|
74
|
|
24/06/2025
|
2,719.50p
|
2,751.00p
|
2,708.00p
|
2,728.00p
|
298
|
|
23/06/2025
|
2,687.50p
|
2,726.50p
|
2,676.50p
|
2,700.75p
|
128
|
|
20/06/2025
|
2,679.00p
|
2,709.50p
|
2,669.50p
|
2,686.25p
|
35
|
|
19/06/2025
|
2,679.00p
|
2,699.00p
|
2,668.00p
|
2,674.00p
|
3,318
|
|
18/06/2025
|
2,712.00p
|
2,730.50p
|
2,698.50p
|
2,708.75p
|
5,054
|
|
17/06/2025
|
2,717.50p
|
2,738.00p
|
2,710.50p
|
2,723.25p
|
92
|
|
16/06/2025
|
2,785.50p
|
2,749.00p
|
2,708.00p
|
2,740.25p
|
179
|
|
13/06/2025
|
2,785.50p
|
2,723.00p
|
2,691.00p
|
2,709.25p
|
31
|
|
12/06/2025
|
2,785.50p
|
2,762.00p
|
2,728.00p
|
2,746.25p
|
15
|
|
11/06/2025
|
2,785.50p
|
2,792.50p
|
2,762.00p
|
2,771.75p
|
108
|
|
10/06/2025
|
2,746.50p
|
2,770.00p
|
2,734.50p
|
2,756.00p
|
56
|
|
09/06/2025
|
2,746.50p
|
2,750.50p
|
2,723.00p
|
2,738.00p
|
232
|
|
06/06/2025
|
2,726.00p
|
2,753.00p
|
2,720.50p
|
2,722.00p
|
82
|
|
05/06/2025
|
2,726.00p
|
2,759.00p
|
2,727.50p
|
2,744.00p
|
12
|
|
04/06/2025
|
2,726.00p
|
2,758.50p
|
2,726.00p
|
2,745.25p
|
21
|
|
03/06/2025
|
2,726.00p
|
2,746.50p
|
2,713.50p
|
2,731.25p
|
47
|
|
02/06/2025
|
2,726.00p
|
2,737.50p
|
2,705.00p
|
2,719.75p
|
597
|
|
30/05/2025
|
2,796.00p
|
2,755.00p
|
2,723.00p
|
2,733.75p
|
6
|
|
29/05/2025
|
2,796.00p
|
2,797.50p
|
2,749.50p
|
2,757.75p
|
105
|
|
28/05/2025
|
2,754.00p
|
2,771.00p
|
2,737.50p
|
2,748.25p
|
18
|
|
27/05/2025
|
2,754.00p
|
2,759.00p
|
2,719.00p
|
2,741.50p
|
141
|
|
26/05/2025
|
2,755.50p
|
2,778.00p
|
2,723.00p
|
2,750.50p
|
243
|
|
23/05/2025
|
2,755.50p
|
2,778.00p
|
2,723.00p
|
2,750.50p
|
243
|
|
22/05/2025
|
2,805.50p
|
2,782.50p
|
2,752.00p
|
2,764.25p
|
12
|
|
21/05/2025
|
2,805.50p
|
2,806.00p
|
2,775.00p
|
2,794.50p
|
13
|
|
20/05/2025
|
2,805.50p
|
2,811.50p
|
2,780.50p
|
2,800.50p
|
62
|
|
19/05/2025
|
2,805.50p
|
2,805.50p
|
2,766.00p
|
2,790.25p
|
146
|
|
16/05/2025
|
2,823.00p
|
2,830.00p
|
2,795.50p
|
2,816.50p
|
138
|
|
15/05/2025
|
2,805.00p
|
2,816.00p
|
2,790.50p
|
2,805.75p
|
197
|
|
14/05/2025
|
2,827.00p
|
2,820.00p
|
2,785.00p
|
2,813.50p
|
36
|
|
13/05/2025
|
2,827.00p
|
2,792.50p
|
2,757.00p
|
2,787.25p
|
40
|
|
12/05/2025
|
2,827.00p
|
2,836.50p
|
2,766.00p
|
2,793.25p
|
422
|
|
09/05/2025
|
2,729.50p
|
2,731.50p
|
2,704.00p
|
2,717.25p
|
23
|
|
08/05/2025
|
2,729.50p
|
2,730.50p
|
2,699.00p
|
2,710.00p
|
106
|
|
07/05/2025
|
2,728.50p
|
2,708.50p
|
2,658.00p
|
2,684.75p
|
24
|
|
06/05/2025
|
2,728.50p
|
2,730.00p
|
2,683.50p
|
2,705.25p
|
160
|
|
05/05/2025
|
2,644.50p
|
2,733.00p
|
2,688.50p
|
2,708.75p
|
25
|
|
02/05/2025
|
2,644.50p
|
2,733.00p
|
2,688.50p
|
2,708.75p
|
25
|
|
01/05/2025
|
2,644.50p
|
2,692.50p
|
2,640.00p
|
2,664.75p
|
56
|
|
30/04/2025
|
2,644.50p
|
2,668.50p
|
2,628.50p
|
2,642.50p
|
22
|
|
29/04/2025
|
2,644.50p
|
2,643.50p
|
2,615.00p
|
2,629.00p
|
37
|
|
28/04/2025
|
2,644.50p
|
2,650.00p
|
2,615.50p
|
2,616.50p
|
329
|
|
25/04/2025
|
2,600.00p
|
2,634.00p
|
2,596.00p
|
2,618.50p
|
30
|
|
24/04/2025
|
2,600.00p
|
2,620.00p
|
2,581.00p
|
2,619.00p
|
8
|
|
23/04/2025
|
2,600.00p
|
2,643.50p
|
2,595.50p
|
2,622.25p
|
1,763
|
|
22/04/2025
|
2,559.50p
|
2,562.50p
|
2,523.00p
|
2,562.50p
|
81
|
|
21/04/2025
|
2,576.00p
|
2,558.00p
|
2,532.50p
|
2,543.00p
|
33
|
|
18/04/2025
|
2,576.00p
|
2,558.00p
|
2,532.50p
|
2,543.00p
|
33
|
|
17/04/2025
|
2,576.00p
|
2,558.00p
|
2,532.50p
|
2,543.00p
|
33
|
|
16/04/2025
|
2,576.00p
|
2,543.25p
|
2,499.50p
|
2,543.25p
|
15
|
|
15/04/2025
|
2,576.00p
|
2,569.00p
|
2,544.00p
|
2,561.50p
|
37
|
|
14/04/2025
|
2,576.00p
|
2,589.50p
|
2,546.50p
|
2,562.50p
|
149
|
|
11/04/2025
|
2,525.50p
|
2,588.50p
|
2,477.50p
|
2,521.25p
|
284
|