Ishares V Public Limited Company Msci Em Consum Gwt Uct Etf Usd Acc
(CEMX)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|