Ishares V Public Limited Company Msci Em Consum Gwt Uct Etf Usd Acc
(CEMX)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/04/2025
|
2,594.50p
|
2,611.00p
|
2,511.50p
|
2,519.50p
|
421
|
|
09/04/2025
|
2,516.50p
|
2,490.00p
|
2,395.00p
|
2,432.25p
|
68
|
|
08/04/2025
|
2,516.50p
|
2,521.50p
|
2,451.00p
|
2,489.50p
|
142
|
|
07/04/2025
|
2,371.50p
|
2,525.00p
|
2,326.00p
|
2,436.00p
|
427
|
|
04/04/2025
|
2,619.00p
|
2,640.50p
|
2,463.50p
|
2,523.25p
|
10,751
|
|
03/04/2025
|
2,631.50p
|
2,641.50p
|
2,584.00p
|
2,626.25p
|
1,053
|
|
02/04/2025
|
2,686.50p
|
2,710.50p
|
2,675.00p
|
2,689.50p
|
25
|
|
01/04/2025
|
2,686.50p
|
2,710.00p
|
2,673.50p
|
2,702.00p
|
1,552
|
|
31/03/2025
|
2,652.00p
|
2,685.00p
|
2,646.00p
|
2,666.25p
|
48
|
|
28/03/2025
|
2,761.00p
|
2,741.00p
|
2,692.00p
|
2,699.00p
|
57
|
|
27/03/2025
|
2,761.00p
|
2,755.14p
|
2,718.50p
|
2,750.25p
|
41
|
|
26/03/2025
|
2,761.00p
|
2,770.50p
|
2,729.00p
|
2,739.00p
|
543
|
|
25/03/2025
|
2,741.50p
|
2,758.50p
|
2,721.00p
|
2,741.50p
|
244
|
|
24/03/2025
|
2,736.00p
|
2,762.00p
|
2,728.50p
|
2,750.00p
|
51
|
|
21/03/2025
|
2,751.50p
|
2,728.50p
|
2,695.50p
|
2,718.00p
|
26
|
|
20/03/2025
|
2,751.50p
|
2,759.50p
|
2,714.00p
|
2,722.75p
|
3,850
|
|
19/03/2025
|
2,751.00p
|
2,782.50p
|
2,748.50p
|
2,763.00p
|
29
|
|
18/03/2025
|
2,751.00p
|
2,782.50p
|
2,740.50p
|
2,758.00p
|
325
|
|
17/03/2025
|
2,698.50p
|
2,758.00p
|
2,706.50p
|
2,750.75p
|
31
|
|
14/03/2025
|
2,698.50p
|
2,735.00p
|
2,688.50p
|
2,724.50p
|
21
|
|
13/03/2025
|
2,698.50p
|
2,678.50p
|
2,651.50p
|
2,668.00p
|
41
|
|
12/03/2025
|
2,698.50p
|
2,695.00p
|
2,657.00p
|
2,675.50p
|
39
|
|
11/03/2025
|
2,698.50p
|
2,698.50p
|
2,661.00p
|
2,672.50p
|
41
|
|
10/03/2025
|
2,698.50p
|
2,734.50p
|
2,662.00p
|
2,675.00p
|
174
|
|
07/03/2025
|
2,733.50p
|
2,765.50p
|
2,718.50p
|
2,722.00p
|
18
|
|
06/03/2025
|
2,733.50p
|
2,800.50p
|
2,754.50p
|
2,762.00p
|
23
|
|
05/03/2025
|
2,733.50p
|
2,766.00p
|
2,727.00p
|
2,747.50p
|
41
|
|
04/03/2025
|
2,733.50p
|
2,752.00p
|
2,685.50p
|
2,691.50p
|
641
|
|
03/03/2025
|
2,796.50p
|
2,796.65p
|
2,767.50p
|
2,779.50p
|
6,049
|
|
28/02/2025
|
2,782.50p
|
2,784.00p
|
2,751.00p
|
2,774.50p
|
192
|
|
27/02/2025
|
2,821.50p
|
2,852.00p
|
2,810.50p
|
2,838.50p
|
191
|
|
26/02/2025
|
2,857.50p
|
2,869.00p
|
2,841.50p
|
2,852.50p
|
1,080
|
|
25/02/2025
|
2,857.50p
|
2,837.00p
|
2,785.00p
|
2,793.75p
|
54
|
|
24/02/2025
|
2,857.50p
|
2,889.00p
|
2,811.00p
|
2,820.75p
|
617
|
|
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
|