iShares V PLC - iShares MSCI EM Consumer Growth UCITS ETF USD (Acc) (CEMG.DE) XETRA

32.12

+0.155(+0.48%)

Updated at February 20 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202632.0332.1232.1232.1831.861,911
February 19, 202632.1931.9631.9632.1931.96533
February 18, 202631.9532.2432.2432.2831.95923
February 17, 202631.9631.9731.9732.0731.81,992
February 16, 202632.15323232.1631.9919
February 13, 202631.9831.7831.7832.0231.683,977
February 12, 202632.2531.8831.8832.2531.88931
February 11, 202632.232.232.232.2732.02931
February 10, 202632.132.0932.0932.1631.94563
February 09, 202632.1431.9131.9132.1431.71646
February 06, 202631.6632.0132.0132.0131.661,415
February 05, 202631.7931.4531.4531.8731.421,605
February 04, 202631.5531.5931.5931.7631.552,190
February 03, 202631.8431.7131.7131.9731.71712
February 02, 202631.2931.7931.7931.7931.291,930
January 30, 202631.3931.5631.5631.6431.365,659
January 29, 202631.7331.4331.4331.7931.37289
January 28, 202631.6831.6331.6331.7431.63875
January 27, 202632.0431.731.732.0431.6631
January 26, 202631.9831.8831.8831.9931.85229
January 23, 202632.3132.132.132.3132.07255
January 22, 202632.0932.3232.3232.3232.0911
January 21, 202631.8531.9731.9732.131.783,001
January 20, 202632.1331.9131.9132.1531.732,809
January 19, 202632.2732.4932.4932.4932.231,441
January 16, 202632.7732.4832.4832.7832.4178
January 15, 202632.8632.9432.9433.0332.81182
January 14, 202632.8732.6932.6932.8932.69802
January 13, 202632.8332.932.932.932.81,110
January 12, 202632.8332.8532.8533.0332.73440
January 09, 202632.4732.6432.6432.732.472,447
January 08, 202632.1732.4632.4632.5332.16485
January 07, 202632.5432.332.332.5432.28636
January 06, 202632.6632.6432.6432.7432.55593
January 05, 202632.3732.5132.5132.5132.351,497
January 02, 202632.4732.3732.3732.5632.322,555
December 30, 202532.0732.2332.2332.332.07809
December 29, 202531.9732.0932.0932.0931.9788
December 23, 202532.3732.1732.1732.3732.161,258
December 22, 202532.3732.3232.3232.3732.1754
December 19, 202532.2132.3932.3932.4932.214,931
December 18, 202531.9832.132.132.131.981,018
December 17, 202532.2432.0432.0432.2431.861,018
December 16, 202531.9331.9631.9632.0831.93520
December 15, 202532.3432.232.232.3532.174,745
December 12, 202532.331.931.932.4131.96,487
December 11, 202531.9732.2832.2832.2831.97120
December 10, 202532.2632.3832.3832.432.211,728
December 09, 202532.3732.3532.3532.3732.14386
December 08, 202532.6632.4732.4732.6632.313,040
December 05, 202532.6932.832.832.8532.692,766
December 04, 202532.5132.5132.5132.732.51367
December 03, 202532.5632.4232.4232.6232.4299
December 02, 202533.0232.8132.8133.0232.811,010
December 01, 202532.8832.9732.9733.0832.811,109
November 28, 202532.5832.9332.9333.132.581,451
November 27, 202532.8532.832.832.932.8124
November 26, 202532.7632.8732.8732.9732.761,155
November 25, 202533.0532.7832.7833.0532.637
November 24, 202532.9632.8132.8132.9632.641,328