Ishares V Public Limited Company Msci Em Consum Gwt Uct Etf Usd Acc

(CEMX)
Sector: n/a
2,592.00p
-27.25p -1.04
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,618.50p 2,622.00p 2,590.26p 2,592.00p 352
07/11/2024 2,618.50p 2,631.00p 2,614.50p 2,619.25p 387
06/11/2024 2,610.50p 2,632.00p 2,575.50p 2,594.75p 157
05/11/2024 2,590.50p 2,605.00p 2,573.50p 2,577.00p 363
04/11/2024 2,621.50p 2,586.50p 2,566.50p 2,580.50p 25
01/11/2024 2,621.50p 2,589.50p 2,566.50p 2,576.25p 18
31/10/2024 2,621.50p 2,576.00p 2,555.50p 2,575.50p 16
30/10/2024 2,621.50p 2,599.00p 2,572.50p 2,610.25p 14
29/10/2024 2,621.50p 2,652.50p 2,602.00p 2,610.25p 1,299
28/10/2024 2,578.00p 2,628.00p 2,601.00p 2,622.25p 62
25/10/2024 2,578.00p 2,607.50p 2,588.00p 2,602.25p 19
24/10/2024 2,578.00p 2,597.00p 2,573.50p 2,577.00p 114
23/10/2024 2,573.50p 2,593.50p 2,577.00p 2,577.00p 13
22/10/2024 2,573.50p 2,593.00p 2,580.50p 2,589.00p 2
21/10/2024 2,573.50p 2,592.50p 2,567.00p 2,572.50p 276
18/10/2024 2,607.00p 2,612.50p 2,575.50p 2,597.00p 147
17/10/2024 2,628.50p 2,565.50p 2,548.50p 2,548.50p 28
16/10/2024 2,628.50p 2,589.50p 2,579.50p 2,585.00p 50
15/10/2024 2,628.50p 2,602.00p 2,569.25p 2,569.25p 17
14/10/2024 2,628.50p 2,651.50p 2,621.50p 2,633.50p 1,601
11/10/2024 2,653.50p 2,662.75p 2,624.50p 2,662.75p 11
10/10/2024 2,653.50p 2,678.50p 2,648.50p 2,664.75p 108
09/10/2024 2,669.50p 2,652.25p 2,626.50p 2,652.25p 63
08/10/2024 2,669.50p 2,674.00p 2,631.50p 2,659.25p 116
07/10/2024 2,762.50p 2,767.00p 2,743.75p 2,743.75p 112
04/10/2024 2,737.50p 2,742.00p 2,721.25p 2,721.25p 461
03/10/2024 2,637.00p 2,731.50p 2,696.00p 2,706.75p 41
02/10/2024 2,637.00p 2,733.50p 2,693.00p 2,696.50p 11
01/10/2024 2,637.00p 2,638.00p 2,616.50p 2,629.75p 104
30/09/2024 2,674.50p 2,684.50p 2,630.00p 2,630.00p 474
27/09/2024 2,626.50p 2,633.50p 2,626.50p 2,629.50p 163
26/09/2024 2,583.50p 2,615.50p 2,542.50p 2,581.25p 1,892
25/09/2024 2,477.50p 2,496.50p 2,460.00p 2,496.50p 13
24/09/2024 2,477.50p 2,497.00p 2,477.00p 2,497.00p 69
23/09/2024 2,422.50p 2,438.00p 2,432.50p 2,438.00p 13
20/09/2024 2,422.50p 2,443.00p 2,421.50p 2,421.50p 3
19/09/2024 2,422.50p 2,430.00p 2,422.50p 2,426.25p 103
18/09/2024 2,396.50p 2,389.00p 2,384.50p 2,384.50p 1
17/09/2024 2,396.50p 2,404.75p 2,393.00p 2,404.75p 8
16/09/2024 2,396.50p 2,400.50p 2,379.25p 2,379.25p 13
13/09/2024 2,396.50p 2,404.00p 2,382.00p 2,388.25p 1,199
12/09/2024 2,396.50p 2,415.50p 2,388.00p 2,369.50p 18
11/09/2024 2,369.00p 2,381.00p 2,357.00p 2,374.75p 7
10/09/2024 2,362.50p 2,390.00p 2,368.83p 2,374.75p 989
09/09/2024 2,362.50p 2,364.25p 2,339.00p 2,364.25p 123
06/09/2024 2,362.50p 2,468.50p 2,340.75p 2,340.75p 12
05/09/2024 2,362.50p 2,377.00p 2,362.50p 2,362.50p 140
04/09/2024 2,420.50p 2,381.00p 2,364.00p 2,369.75p 3
03/09/2024 2,420.50p 2,400.50p 2,373.50p 2,373.50p 25
02/09/2024 2,420.50p 2,385.00p 2,377.50p 2,386.00p 1
30/08/2024 2,420.50p 2,463.50p 2,315.00p 2,386.00p 4
29/08/2024 2,420.50p 2,370.50p 2,335.50p 2,368.25p 15
28/08/2024 2,420.50p 2,370.50p 2,340.25p 2,340.25p 15
27/08/2024 2,420.50p 2,372.00p 2,346.50p 2,353.50p 19
26/08/2024 2,420.50p 2,422.50p 2,403.75p 2,403.75p 274
23/08/2024 2,420.50p 2,422.50p 2,403.75p 2,403.75p 274
22/08/2024 2,420.50p 2,422.50p 2,403.75p 2,403.75p 274
21/08/2024 2,421.00p 2,446.00p 2,402.25p 2,415.75p 0
20/08/2024 2,421.00p 2,422.50p 2,406.00p 2,406.00p 194
19/08/2024 2,437.50p 2,440.00p 2,423.50p 2,439.25p 1,266
16/08/2024 2,365.00p 2,425.50p 2,416.75p 2,416.75p 12
15/08/2024 2,365.00p 2,415.00p 2,371.00p 2,402.50p 10
14/08/2024 2,365.00p 2,393.00p 2,365.00p 2,372.75p 180
13/08/2024 2,390.00p 2,381.50p 2,378.00p 2,378.00p 3
12/08/2024 2,390.00p 2,390.00p 2,373.00p 2,373.00p 106
09/08/2024 2,367.50p 2,387.50p 2,372.25p 2,372.25p 0
08/08/2024 2,367.50p 2,379.50p 2,367.50p 2,379.50p 8
07/08/2024 2,336.75p 2,369.00p 2,367.50p 2,367.50p 5
06/08/2024 2,307.00p 2,353.50p 2,313.50p 2,336.75p 22
05/08/2024 2,307.00p 2,332.00p 2,268.00p 2,317.50p 214
02/08/2024 2,352.00p 2,389.00p 2,332.00p 2,332.00p 205
01/08/2024 2,375.00p 2,405.00p 2,366.00p 2,370.75p 10
31/07/2024 2,375.00p 2,398.50p 2,375.00p 2,394.00p 141
30/07/2024 2,329.50p 2,362.00p 2,350.50p 2,356.00p 23
29/07/2024 2,329.50p 2,398.00p 2,363.25p 2,363.25p 22
26/07/2024 2,329.50p 2,379.50p 2,353.50p 2,352.50p 20
25/07/2024 2,329.50p 2,353.50p 2,326.50p 2,352.50p 205
24/07/2024 2,395.00p 2,389.50p 2,352.25p 2,352.25p 15
23/07/2024 2,395.00p 2,416.50p 2,395.00p 2,412.25p 16
22/07/2024 2,434.00p 2,423.50p 2,395.00p 2,419.00p 7
19/07/2024 2,434.00p 2,416.00p 2,388.50p 2,388.50p 7
18/07/2024 2,434.00p 2,429.00p 2,401.00p 2,405.50p 85
17/07/2024 2,434.00p 2,432.00p 2,409.50p 2,409.50p 53
16/07/2024 2,434.00p 2,433.50p 2,417.50p 2,417.50p 3
15/07/2024 2,434.00p 2,447.00p 2,422.50p 2,425.75p 115
12/07/2024 2,449.50p 2,450.50p 2,429.00p 2,448.00p 37
11/07/2024 2,440.00p 2,451.00p 2,421.00p 2,441.25p 22
10/07/2024 2,440.00p 2,440.00p 2,427.25p 2,427.25p 85
09/07/2024 2,427.00p 2,428.50p 2,411.00p 2,424.25p 44
08/07/2024 2,427.00p 2,423.00p 2,399.00p 2,408.00p 8
05/07/2024 2,427.00p 2,440.50p 2,419.00p 2,419.00p 3
04/07/2024 2,427.00p 2,439.50p 2,421.00p 2,428.25p 675
03/07/2024 2,401.50p 2,425.50p 2,401.50p 2,422.00p 32
02/07/2024 2,405.00p 2,400.00p 2,381.59p 2,396.50p 197
01/07/2024 2,405.00p 2,412.50p 2,383.00p 2,398.25p 87
28/06/2024 2,401.00p 2,409.50p 2,397.00p 2,399.50p 310
27/06/2024 2,401.00p 2,421.50p 2,397.25p 2,397.25p 7
26/06/2024 2,401.00p 2,435.50p 2,413.00p 2,419.25p 15
25/06/2024 2,401.00p 2,416.50p 2,407.00p 2,407.00p 5
24/06/2024 2,401.00p 2,425.50p 2,401.00p 2,415.25p 20
21/06/2024 2,401.00p 2,406.50p 2,390.50p 2,404.25p 264
20/06/2024 2,423.00p 2,428.00p 2,407.00p 2,407.00p 32
19/06/2024 2,423.00p 2,433.00p 2,418.00p 2,429.75p 19
18/06/2024 2,423.00p 2,423.50p 2,411.00p 2,420.25p 999
17/06/2024 2,402.50p 2,428.00p 2,405.00p 2,417.75p 22
14/06/2024 2,402.50p 2,422.00p 2,399.50p 2,405.25p 57
13/06/2024 2,411.00p 2,420.00p 2,394.00p 2,400.75p 89
12/06/2024 2,404.00p 2,403.50p 2,391.00p 2,399.50p 17
11/06/2024 2,404.00p 2,434.00p 2,404.00p 2,404.75p 195
10/06/2024 2,418.00p 2,427.00p 2,415.50p 2,422.75p 219
07/06/2024 2,418.00p 2,431.50p 2,418.00p 2,421.25p 130
06/06/2024 2,422.00p 2,428.25p 2,407.00p 2,428.25p 821
05/06/2024 2,418.50p 2,427.75p 2,413.00p 2,427.75p 387
04/06/2024 2,430.50p 2,393.00p 2,384.50p 2,386.25p 201
03/06/2024 2,430.50p 2,435.50p 2,393.75p 2,393.75p 709
31/05/2024 2,396.00p 2,409.50p 2,383.75p 2,383.75p 21
30/05/2024 2,401.50p 2,423.50p 2,401.50p 2,422.00p 376
29/05/2024 2,426.50p 2,426.50p 2,407.73p 2,408.50p 366
28/05/2024 2,442.00p 2,463.00p 2,429.50p 2,429.50p 143
27/05/2024 2,501.50p 2,485.75p 2,401.25p 2,453.50p 0
24/05/2024 2,501.50p 2,485.75p 2,401.25p 2,453.50p 0
23/05/2024 2,501.50p 2,482.50p 2,462.50p 2,462.50p 23
22/05/2024 2,501.50p 2,497.50p 2,480.00p 2,480.00p 6
21/05/2024 2,501.50p 2,510.50p 2,498.75p 2,498.75p 90
20/05/2024 2,519.50p 2,544.00p 2,522.00p 2,522.00p 9
17/05/2024 2,519.50p 2,536.00p 2,535.00p 2,535.25p 18
16/05/2024 2,519.50p 2,521.00p 2,513.50p 2,517.25p 97
15/05/2024 2,495.00p 2,513.50p 2,491.50p 2,499.00p 11
14/05/2024 2,495.00p 2,520.50p 2,495.50p 2,508.75p 21
13/05/2024 2,495.00p 2,515.00p 2,480.50p 2,507.00p 9
10/05/2024 2,495.00p 2,509.50p 2,487.50p 2,489.00p 210