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
February 20, 2026	32.03	32.12	32.12	32.18	31.86	1,911
February 19, 2026	32.19	31.96	31.96	32.19	31.96	533
February 18, 2026	31.95	32.24	32.24	32.28	31.95	923
February 17, 2026	31.96	31.97	31.97	32.07	31.8	1,992
February 16, 2026	32.15	32	32	32.16	31.9	919
February 13, 2026	31.98	31.78	31.78	32.02	31.68	3,977
February 12, 2026	32.25	31.88	31.88	32.25	31.88	931
February 11, 2026	32.2	32.2	32.2	32.27	32.02	931
February 10, 2026	32.1	32.09	32.09	32.16	31.94	563
February 09, 2026	32.14	31.91	31.91	32.14	31.71	646
February 06, 2026	31.66	32.01	32.01	32.01	31.66	1,415
February 05, 2026	31.79	31.45	31.45	31.87	31.42	1,605
February 04, 2026	31.55	31.59	31.59	31.76	31.55	2,190
February 03, 2026	31.84	31.71	31.71	31.97	31.71	712
February 02, 2026	31.29	31.79	31.79	31.79	31.29	1,930
January 30, 2026	31.39	31.56	31.56	31.64	31.36	5,659
January 29, 2026	31.73	31.43	31.43	31.79	31.37	289
January 28, 2026	31.68	31.63	31.63	31.74	31.63	875
January 27, 2026	32.04	31.7	31.7	32.04	31.6	631
January 26, 2026	31.98	31.88	31.88	31.99	31.85	229
January 23, 2026	32.31	32.1	32.1	32.31	32.07	255
January 22, 2026	32.09	32.32	32.32	32.32	32.09	11
January 21, 2026	31.85	31.97	31.97	32.1	31.78	3,001
January 20, 2026	32.13	31.91	31.91	32.15	31.73	2,809
January 19, 2026	32.27	32.49	32.49	32.49	32.23	1,441
January 16, 2026	32.77	32.48	32.48	32.78	32.41	78
January 15, 2026	32.86	32.94	32.94	33.03	32.81	182
January 14, 2026	32.87	32.69	32.69	32.89	32.69	802
January 13, 2026	32.83	32.9	32.9	32.9	32.8	1,110
January 12, 2026	32.83	32.85	32.85	33.03	32.73	440
January 09, 2026	32.47	32.64	32.64	32.7	32.47	2,447
January 08, 2026	32.17	32.46	32.46	32.53	32.16	485
January 07, 2026	32.54	32.3	32.3	32.54	32.28	636
January 06, 2026	32.66	32.64	32.64	32.74	32.55	593
January 05, 2026	32.37	32.51	32.51	32.51	32.35	1,497
January 02, 2026	32.47	32.37	32.37	32.56	32.32	2,555
December 30, 2025	32.07	32.23	32.23	32.3	32.07	809
December 29, 2025	31.97	32.09	32.09	32.09	31.97	88
December 23, 2025	32.37	32.17	32.17	32.37	32.16	1,258
December 22, 2025	32.37	32.32	32.32	32.37	32.17	54
December 19, 2025	32.21	32.39	32.39	32.49	32.21	4,931
December 18, 2025	31.98	32.1	32.1	32.1	31.98	1,018
December 17, 2025	32.24	32.04	32.04	32.24	31.86	1,018
December 16, 2025	31.93	31.96	31.96	32.08	31.93	520
December 15, 2025	32.34	32.2	32.2	32.35	32.17	4,745
December 12, 2025	32.3	31.9	31.9	32.41	31.9	6,487
December 11, 2025	31.97	32.28	32.28	32.28	31.97	120
December 10, 2025	32.26	32.38	32.38	32.4	32.21	1,728
December 09, 2025	32.37	32.35	32.35	32.37	32.14	386
December 08, 2025	32.66	32.47	32.47	32.66	32.31	3,040
December 05, 2025	32.69	32.8	32.8	32.85	32.69	2,766
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

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