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
December 04, 2025	32.51	32.51	32.51	32.7	32.51	367
December 03, 2025	32.56	32.42	32.42	32.62	32.42	99
December 02, 2025	33.02	32.81	32.81	33.02	32.81	1,010
December 01, 2025	32.88	32.97	32.97	33.08	32.81	1,109
November 28, 2025	32.58	32.93	32.93	33.1	32.58	1,451
November 27, 2025	32.85	32.8	32.8	32.9	32.8	124
November 26, 2025	32.76	32.87	32.87	32.97	32.76	1,155
November 25, 2025	33.05	32.78	32.78	33.05	32.63	7
November 24, 2025	32.96	32.81	32.81	32.96	32.64	1,328
November 21, 2025	32.33	32.48	32.48	32.48	32.3	935
November 20, 2025	32.98	32.76	32.76	33.06	32.76	256
November 19, 2025	32.75	32.8	32.8	33.01	32.75	1,062
November 18, 2025	32.78	32.9	32.9	32.91	32.66	5,099
November 17, 2025	33.57	33.25	33.25	33.57	33.15	911
November 14, 2025	33.42	33.4	33.4	33.42	33.09	1,995
November 13, 2025	33.99	33.48	33.48	33.99	33.48	94
November 12, 2025	33.82	33.84	33.84	34.03	33.76	1,836
November 11, 2025	33.59	33.74	33.74	33.8	33.59	3,894
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

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