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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.53	37.78	37.78	37.91	37.49	402
February 19, 2026	37.67	37.75	37.75	37.75	37.67	142
February 18, 2026	37.91	38.27	38.27	38.27	37.89	36
February 17, 2026	37.82	37.82	37.82	37.89	37.73	1,300
February 16, 2026	37.91	37.81	37.81	37.95	37.79	549
February 13, 2026	37.78	37.82	37.82	37.89	37.78	1,057
February 12, 2026	38.12	37.82	37.82	38.29	37.82	109
February 11, 2026	38.17	38.13	38.13	38.17	38.13	108
February 10, 2026	38.1	38.1	38.1	38.1	38.06	266
February 09, 2026	37.82	37.8	37.8	38	37.8	835
February 06, 2026	37.34	37.7	37.7	37.7	37.34	1,511
February 05, 2026	37.68	37.07	37.07	37.68	37.01	48
February 04, 2026	37.7	37.37	37.37	37.7	37.37	35
February 03, 2026	37.54	37.65	37.65	37.65	37.49	268
February 02, 2026	37.28	37.44	37.44	37.48	36.6	503
January 30, 2026	37.6	37.44	37.44	37.68	37.44	8,786
January 29, 2026	37.95	37.47	37.47	37.95	37.47	8
January 28, 2026	38	37.73	37.73	38.01	37.73	249
January 27, 2026	38	37.94	37.94	38	37.94	60
January 26, 2026	38.05	37.87	37.87	38.05	37.79	141
January 23, 2026	37.79	37.76	37.76	37.79	37.76	87
January 22, 2026	37.87	37.9	37.9	37.9	37.87	168
January 21, 2026	37.25	37.35	37.35	37.47	37.16	666
January 20, 2026	37.4	37.35	37.35	37.45	37.25	2,886
January 19, 2026	37.62	37.59	37.59	37.64	37.5	1,611
January 16, 2026	38.03	38.05	38.05	38.05	38.03	174
January 15, 2026	38.23	38.41	38.41	38.41	38.2	114
January 14, 2026	38.13	38.21	38.21	38.21	38.13	30
January 13, 2026	38.2	38.29	38.29	38.29	38.2	1,301
January 12, 2026	38.51	38.48	38.48	38.55	38.06	706
January 09, 2026	38.01	37.99	37.99	38.01	37.99	105
January 08, 2026	37.8	37.91	37.91	37.91	37.48	39
January 07, 2026	37.74	37.72	37.72	37.74	37.72	22
January 06, 2026	38.18	38.1	38.1	38.25	38.1	1,662
January 05, 2026	38.19	38.09	38.09	38.19	37.76	1,405
January 02, 2026	38.59	38.08	38.08	38.59	38.03	62
December 31, 2025	37.76	37.69	37.69	37.76	37.69	0
December 30, 2025	37.64	37.85	37.85	37.85	37.64	4
December 29, 2025	38.13	37.75	37.75	38.13	37.75	33
December 24, 2025	37.99	38.05	38.05	38.05	37.99	2,144
December 23, 2025	38.13	37.84	37.84	38.13	37.76	463
December 22, 2025	37.72	37.87	37.87	37.87	37.72	415
December 19, 2025	37.9	37.9	37.9	37.9	37.9	0
December 18, 2025	37.48	37.77	37.77	37.77	37.48	82
December 17, 2025	38.12	37.38	37.38	38.12	37.38	5,920
December 16, 2025	37.75	37.75	37.75	37.75	37.75	11
December 15, 2025	37.95	37.85	37.85	37.96	37.73	20,332
December 12, 2025	37.75	37.67	37.67	37.9	37.67	862
December 11, 2025	37.6	37.8	37.8	37.8	37.6	106
December 10, 2025	37.73	37.57	37.57	37.73	37.57	7
December 09, 2025	37.51	37.54	37.54	37.54	37.51	418
December 08, 2025	38.16	37.6	37.6	38.21	37.6	4,275
December 05, 2025	38.16	38.02	38.02	38.24	38.02	940
December 04, 2025	37.91	37.91	37.91	37.91	37.91	0
December 03, 2025	37.85	37.69	37.69	37.85	37.69	219
December 02, 2025	38.22	38.09	38.09	38.35	38.09	697
December 01, 2025	38.29	38.38	38.38	38.38	38.29	18
November 28, 2025	38.42	38.18	38.18	38.42	38.08	146
November 27, 2025	38.11	38.05	38.05	38.11	38.05	45
November 26, 2025	37.95	38.14	38.14	38.14	37.95	4,111

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