iShares V PLC - iShares MSCI EM Consumer Growth UCITS ETF USD (Acc) - CEMG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	33.74	33.56	33.56	33.74	33.51	73
November 07, 2025	33.57	33.06	33.06	33.57	33.06	1,324
November 06, 2025	33.71	33.42	33.42	33.88	33.42	344
November 05, 2025	33.59	33.71	33.71	33.78	33.47	1,977
November 04, 2025	33.69	33.59	33.59	33.69	33.35	2,112
November 03, 2025	33.94	33.84	33.84	33.94	33.84	629
October 31, 2025	33.78	33.78	33.78	33.87	33.67	2,125
October 30, 2025	33.82	33.81	33.81	33.82	33.69	663
October 29, 2025	34.12	33.96	33.96	34.21	33.96	339
October 28, 2025	33.81	34	34	34.06	33.81	1,211
October 27, 2025	33.84	34.15	34.15	34.15	33.84	2,559
October 24, 2025	34.03	33.88	33.88	34.03	33.82	3,132
October 23, 2025	33.92	33.83	33.83	33.92	33.7	78
October 22, 2025	33.88	33.67	33.67	34	33.67	492
October 21, 2025	33.95	33.99	33.99	34.04	33.95	1,534
October 20, 2025	33.6	33.94	33.94	33.98	33.6	2,010
October 17, 2025	32.96	33.49	33.49	33.69	32.96	1,540
October 16, 2025	33.64	33.52	33.52	33.64	33.51	512
October 15, 2025	33.28	33.6	33.6	33.66	33.19	21,451
October 14, 2025	32.83	33.02	33.02	33.03	32.82	949
October 13, 2025	33	33.29	33.29	33.38	33	2,061
October 10, 2025	33.6	32.85	32.85	33.76	32.85	4,509
October 09, 2025	33.78	33.71	33.71	33.88	33.7	1,171
October 08, 2025	33.64	33.83	33.83	33.9	33.64	249
October 07, 2025	33.83	33.7	33.7	34.05	33.64	2,261
October 06, 2025	33.71	33.67	33.67	33.73	33.58	443
October 03, 2025	33.7	33.57	33.57	33.8	33.57	57
October 02, 2025	33.82	33.83	33.83	33.92	33.76	1,992
October 01, 2025	33.53	33.72	33.72	33.85	33.53	2,670
September 30, 2025	33.71	33.58	33.58	33.73	33.49	1,085
September 29, 2025	33.63	33.66	33.66	33.75	33.63	1,199
September 26, 2025	33.37	33.41	33.41	33.48	33.34	770
September 25, 2025	33.54	33.62	33.62	33.69	33.4	384
September 24, 2025	33.39	33.55	33.55	33.63	33.39	389
September 23, 2025	33.29	33.35	33.35	33.42	33.23	1,254
September 22, 2025	33.59	33.46	33.46	33.6	33.45	329
September 19, 2025	33.54	33.68	33.68	33.69	33.54	2,597
September 18, 2025	33.63	33.7	33.7	33.76	33.63	2,597
September 17, 2025	33.55	33.42	33.42	33.6	33.41	8,806
September 16, 2025	33.31	33.24	33.24	33.35	33.17	2,357
September 15, 2025	33.23	33.31	33.31	33.43	33.23	1,617
September 12, 2025	32.92	32.96	32.96	33.06	32.92	5,279
September 11, 2025	33.02	32.92	32.92	33.02	32.79	5,279
September 10, 2025	32.87	32.65	32.65	32.96	32.65	6,349
September 09, 2025	32.64	32.76	32.76	32.86	32.64	3,294
September 08, 2025	32.89	32.62	32.62	32.89	32.62	4,509
September 05, 2025	32.79	32.52	32.52	32.79	32.38	4,774
September 04, 2025	32.52	32.46	32.46	32.55	32.46	314
September 03, 2025	32.44	32.49	32.49	32.6	32.44	1,073
September 02, 2025	32.56	32.35	32.35	32.58	32.3	4,253
September 01, 2025	32.57	32.51	32.51	32.58	32.5	1,569
August 29, 2025	32.44	32.37	32.37	32.53	32.37	1,508
August 28, 2025	32.42	32.42	32.42	32.56	32.38	837
August 27, 2025	32.64	32.41	32.41	32.65	32.41	1,068
August 26, 2025	32.85	32.73	32.73	32.85	32.73	1,902
August 25, 2025	32.99	32.89	32.89	32.99	32.72	1,902
August 22, 2025	32.52	32.73	32.73	32.77	32.52	1,543
August 21, 2025	32.35	32.45	32.45	32.52	32.2	2,022
August 20, 2025	32.27	32.24	32.24	32.43	32.23	1,382
August 19, 2025	32.32	32.28	32.28	32.32	32.28	660

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