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

38.32

+0.215(+0.56%)

Updated at September 08 04:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202538.3238.3238.3238.3738.32552
September 05, 202538.1538.138.138.238.11,096
September 04, 202537.937.6837.6837.937.68213
September 03, 202537.7937.9237.9237.9237.7914
September 02, 202537.8737.7237.7237.8737.72106
September 01, 202538.0538.0538.0538.0938.03383
August 29, 202537.9137.9137.9137.9137.910
August 28, 202537.8337.8437.8437.9437.797,380
August 27, 202537.8837.937.937.937.82865
August 26, 202538.2438.1738.1738.6438.11284
August 22, 202537.5638.3138.3138.3137.56153
August 21, 202537.5637.5837.5837.5837.56547
August 20, 202537.8137.5837.5837.8137.57289
August 19, 202537.4537.6237.6237.6637.45307
August 18, 202537.837.5937.5937.837.59296
August 15, 202537.2237.3937.3937.4537.22638
August 14, 202537.3837.2437.2437.437.173,306
August 13, 202537.6937.5537.5537.8637.55255,364
August 12, 202537.1737.1737.1737.2237.0110,656
August 11, 202536.9937.0337.0337.0336.99380
August 08, 202536.9237.0837.0837.0836.89647
August 07, 202536.9437.0837.0837.0836.933,724
August 06, 202536.8236.5736.5736.8236.572,136
August 05, 202536.7136.5536.5536.7136.47497
August 04, 202536.4636.3936.3936.5536.39890
August 01, 202536.0336.1136.1136.1136.037
July 31, 202536.7836.3836.3836.7836.38475
July 30, 202536.836.6736.6736.836.67183
July 29, 202537.0736.8936.8937.1436.8921,085
July 28, 202537.5737.1337.1337.5737.13733
July 25, 202537.4337.3937.3937.4337.39290
July 24, 202538.0137.5837.5838.0437.5819,016
July 23, 202537.8938.0538.0538.0537.891,896
July 22, 202537.6537.6337.6337.7237.498,978
July 21, 202537.6237.5837.5837.6937.371,397
July 18, 202537.2637.5437.5437.5437.2674
July 17, 202537.2937.2637.2637.2937.266,322
July 16, 202537.0637.0337.0337.1136.8214,981
July 15, 202537.0736.9936.9937.1636.993,491
July 14, 202536.7736.9236.9236.9236.74712
July 11, 202536.9936.8936.8936.9936.893,654
July 10, 202537.1237.1537.1537.1537.03410
July 09, 202537.2237.0637.0637.2237.06187
July 08, 202537.4137.2437.2437.4137.23456
July 07, 202537.137.3337.3337.3337.072,506
July 04, 202537.2337.2337.2337.2337.23111
July 03, 202537.4437.437.437.4437.332
July 02, 202537.5537.2837.2837.5537.21,223
July 01, 202537.4337.437.437.637.46,905
June 30, 202537.5437.2337.2337.5437.231,553
June 27, 202536.9737.2437.2437.2636.971,553
June 26, 202537.2237.4337.4337.4337.228,930
June 25, 202537.0836.9836.9837.0836.98561
June 24, 202537.1137.1637.1637.1636.878,319
June 23, 202536.2136.4936.4936.4935.99974
June 20, 202535.9636.2336.2336.2635.96952
June 19, 202536.2435.9235.9236.2435.91292
June 18, 202536.7536.4636.4636.7536.46226
June 17, 202536.8436.6236.6236.8436.6229
June 16, 202537.1237.137.137.26371,391