Ishares V Public Limited Company Msci Em Consum Gwt Uct Etf Usd Acc
(CEMX)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
2,901.00p
|
2,904.50p
|
2,867.00p
|
2,898.25p
|
323
|
|
20/02/2025
|
2,857.00p
|
2,880.00p
|
2,833.00p
|
2,858.75p
|
43
|
|
19/02/2025
|
2,857.00p
|
2,873.00p
|
2,845.00p
|
2,853.25p
|
1,093
|
|
18/02/2025
|
2,857.00p
|
2,885.50p
|
2,854.00p
|
2,855.00p
|
177
|
|
17/02/2025
|
2,861.00p
|
2,861.50p
|
2,845.00p
|
2,859.25p
|
142
|
|
14/02/2025
|
2,878.00p
|
2,881.50p
|
2,845.00p
|
2,850.00p
|
204
|
|
13/02/2025
|
2,809.00p
|
2,822.75p
|
2,792.00p
|
2,822.75p
|
115
|
|
12/02/2025
|
2,799.50p
|
2,812.25p
|
2,786.50p
|
2,812.25p
|
29
|
|
11/02/2025
|
2,799.50p
|
2,815.50p
|
2,791.50p
|
2,797.00p
|
244
|
|
10/02/2025
|
2,813.50p
|
2,888.50p
|
2,793.50p
|
2,836.25p
|
959
|
|
07/02/2025
|
2,792.00p
|
2,817.00p
|
2,779.00p
|
2,792.00p
|
2,568
|
|
06/02/2025
|
2,751.00p
|
2,795.00p
|
2,745.00p
|
2,752.75p
|
267
|
|
05/02/2025
|
2,773.50p
|
2,774.50p
|
2,738.50p
|
2,752.75p
|
486
|
|
04/02/2025
|
2,767.50p
|
2,790.50p
|
2,765.00p
|
2,769.00p
|
1,303
|
|
03/02/2025
|
2,752.50p
|
2,813.50p
|
2,695.00p
|
2,769.00p
|
921
|
|
31/01/2025
|
2,820.50p
|
2,820.50p
|
2,791.50p
|
2,800.00p
|
399
|
|
30/01/2025
|
2,774.00p
|
2,781.50p
|
2,747.00p
|
2,780.00p
|
3,517
|
|
29/01/2025
|
2,767.50p
|
2,770.00p
|
2,745.50p
|
2,757.00p
|
3,983
|
|
28/01/2025
|
2,718.00p
|
2,750.50p
|
2,724.50p
|
2,728.25p
|
93
|
|
27/01/2025
|
2,718.00p
|
2,736.50p
|
2,689.50p
|
2,725.75p
|
273
|
|
24/01/2025
|
2,754.50p
|
2,755.50p
|
2,725.75p
|
2,725.75p
|
3,075
|
|
23/01/2025
|
2,740.50p
|
2,741.00p
|
2,716.50p
|
2,730.50p
|
35
|
|
22/01/2025
|
2,740.50p
|
2,751.50p
|
2,725.50p
|
2,741.75p
|
3,044
|
|
21/01/2025
|
2,771.00p
|
2,777.00p
|
2,732.50p
|
2,739.25p
|
3,743
|
|
20/01/2025
|
2,767.00p
|
2,768.00p
|
2,744.00p
|
2,757.50p
|
281
|
|
17/01/2025
|
2,653.50p
|
2,750.00p
|
2,712.00p
|
2,750.00p
|
30
|
|
16/01/2025
|
2,653.50p
|
2,724.00p
|
2,696.00p
|
2,674.25p
|
35
|
|
15/01/2025
|
2,653.50p
|
2,674.25p
|
2,640.48p
|
2,674.25p
|
112
|
|
14/01/2025
|
2,653.50p
|
2,681.50p
|
2,653.50p
|
2,656.50p
|
2,769
|
|
13/01/2025
|
2,621.50p
|
2,640.00p
|
2,614.99p
|
2,623.00p
|
395
|
|
10/01/2025
|
2,639.00p
|
2,653.50p
|
2,627.25p
|
2,627.25p
|
15
|
|
09/01/2025
|
2,639.00p
|
2,674.50p
|
2,649.00p
|
2,660.25p
|
18
|
|
08/01/2025
|
2,639.00p
|
2,644.00p
|
2,627.00p
|
2,644.00p
|
279
|
|
07/01/2025
|
2,666.50p
|
2,646.00p
|
2,622.00p
|
2,640.00p
|
33
|
|
06/01/2025
|
2,666.50p
|
2,690.00p
|
2,644.50p
|
2,654.50p
|
190
|
|
03/01/2025
|
2,675.00p
|
2,673.00p
|
2,647.00p
|
2,663.25p
|
133
|
|
02/01/2025
|
2,675.00p
|
2,675.00p
|
2,636.00p
|
2,661.25p
|
355
|
|
01/01/2025
|
2,671.50p
|
2,662.00p
|
2,654.50p
|
2,654.50p
|
4
|
|
31/12/2024
|
2,671.50p
|
2,662.00p
|
2,654.50p
|
2,654.50p
|
4
|
|
30/12/2024
|
2,671.50p
|
2,671.50p
|
2,640.50p
|
2,650.75p
|
58
|
|
27/12/2024
|
2,697.00p
|
2,707.00p
|
2,664.00p
|
2,675.25p
|
71
|
|
26/12/2024
|
2,697.00p
|
2,697.00p
|
2,678.50p
|
2,688.00p
|
121
|
|
25/12/2024
|
2,697.00p
|
2,697.00p
|
2,678.50p
|
2,688.00p
|
121
|
|
24/12/2024
|
2,697.00p
|
2,697.00p
|
2,678.50p
|
2,688.00p
|
121
|
|
23/12/2024
|
2,668.00p
|
2,686.50p
|
2,657.00p
|
2,674.50p
|
48
|
|
20/12/2024
|
2,668.00p
|
2,686.25p
|
2,638.50p
|
2,686.25p
|
218
|
|
19/12/2024
|
2,690.50p
|
2,705.00p
|
2,670.00p
|
2,683.75p
|
14,057
|
|
18/12/2024
|
2,705.50p
|
2,744.50p
|
2,712.50p
|
2,724.75p
|
22
|
|
17/12/2024
|
2,705.50p
|
2,725.00p
|
2,697.50p
|
2,717.75p
|
14
|
|
16/12/2024
|
2,705.50p
|
2,733.00p
|
2,704.50p
|
2,716.75p
|
291
|
|
13/12/2024
|
2,701.00p
|
2,742.00p
|
2,719.50p
|
2,727.25p
|
19
|
|
12/12/2024
|
2,701.00p
|
2,740.50p
|
2,730.25p
|
2,730.25p
|
9
|
|
11/12/2024
|
2,701.00p
|
2,711.50p
|
2,685.00p
|
2,707.00p
|
325
|
|
10/12/2024
|
2,694.50p
|
2,714.00p
|
2,685.50p
|
2,701.25p
|
473
|
|
09/12/2024
|
2,740.00p
|
2,755.50p
|
2,711.50p
|
2,728.75p
|
276
|
|
06/12/2024
|
2,672.50p
|
2,676.50p
|
2,656.00p
|
2,668.00p
|
172
|
|
05/12/2024
|
2,645.50p
|
2,656.50p
|
2,629.50p
|
2,646.00p
|
260
|
|
04/12/2024
|
2,658.00p
|
2,657.50p
|
2,634.50p
|
2,638.50p
|
14
|
|
03/12/2024
|
2,658.00p
|
2,665.00p
|
2,637.50p
|
2,647.25p
|
127
|
|
02/12/2024
|
2,600.50p
|
2,659.00p
|
2,610.00p
|
2,651.50p
|
49
|
|
29/11/2024
|
2,600.50p
|
2,612.00p
|
2,581.00p
|
2,608.50p
|
420
|
|
28/11/2024
|
2,614.50p
|
2,614.50p
|
2,591.00p
|
2,597.25p
|
147
|
|
27/11/2024
|
2,637.50p
|
2,649.00p
|
2,609.25p
|
2,609.25p
|
76
|
|
26/11/2024
|
2,636.50p
|
2,627.00p
|
2,609.00p
|
2,619.50p
|
17
|
|
25/11/2024
|
2,636.50p
|
2,645.50p
|
2,618.50p
|
2,629.25p
|
152
|
|
22/11/2024
|
2,617.50p
|
2,626.25p
|
2,593.50p
|
2,606.00p
|
137
|
|
21/11/2024
|
2,597.00p
|
2,620.00p
|
2,579.00p
|
2,606.00p
|
69
|
|
20/11/2024
|
2,597.00p
|
2,622.00p
|
2,601.75p
|
2,601.75p
|
19
|
|
19/11/2024
|
2,597.00p
|
2,621.50p
|
2,597.00p
|
2,605.00p
|
4
|
|
18/11/2024
|
2,597.00p
|
2,608.00p
|
2,575.50p
|
2,607.75p
|
165
|
|
15/11/2024
|
2,580.00p
|
2,574.00p
|
2,542.50p
|
2,564.00p
|
32
|
|
14/11/2024
|
2,580.00p
|
2,584.50p
|
2,560.50p
|
2,564.00p
|
215
|
|
13/11/2024
|
2,597.50p
|
2,601.00p
|
2,575.00p
|
2,580.00p
|
270
|
|
12/11/2024
|
2,586.00p
|
2,620.00p
|
2,571.00p
|
2,591.00p
|
312
|
|
11/11/2024
|
2,624.00p
|
2,628.50p
|
2,605.50p
|
2,623.00p
|
116
|
|
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
|