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
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
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

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