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
September 05, 2025	32.79	32.52	32.52	32.79	32.38	4,774
September 04, 2025	32.52	32.46	32.46	32.55	32.46	314
September 03, 2025	32.44	32.49	32.49	32.6	32.44	1,073
September 02, 2025	32.56	32.35	32.35	32.58	32.3	4,253
September 01, 2025	32.57	32.51	32.51	32.58	32.5	1,569
August 29, 2025	32.44	32.37	32.37	32.53	32.37	1,508
August 28, 2025	32.42	32.42	32.42	32.56	32.38	837
August 27, 2025	32.64	32.41	32.41	32.65	32.41	1,068
August 26, 2025	32.85	32.73	32.73	32.85	32.73	1,902
August 25, 2025	32.99	32.89	32.89	32.99	32.72	1,902
August 22, 2025	32.52	32.73	32.73	32.77	32.52	1,543
August 21, 2025	32.35	32.45	32.45	32.52	32.2	2,022
August 20, 2025	32.27	32.24	32.24	32.43	32.23	1,382
August 19, 2025	32.32	32.28	32.28	32.32	32.28	660
August 18, 2025	32.37	32.28	32.28	32.37	32.16	938
August 15, 2025	32.09	31.95	31.95	32.09	31.95	992
August 14, 2025	31.97	31.92	31.92	32	31.87	2,069
August 13, 2025	32.24	32.27	32.27	32.4	32.23	845
August 12, 2025	31.95	31.94	31.94	31.99	31.84	3,414
August 11, 2025	31.93	31.9	31.9	31.96	31.82	1,632
August 08, 2025	31.72	31.8	31.8	31.87	31.71	586
August 07, 2025	31.64	31.76	31.76	31.82	31.64	1,736
August 06, 2025	31.62	31.51	31.51	31.62	31.51	1,064
August 05, 2025	31.75	31.51	31.51	31.78	31.51	2,461
August 04, 2025	31.58	31.47	31.47	31.63	31.47	783
August 01, 2025	31.76	31.32	31.32	31.76	31.23	3,148
July 31, 2025	31.97	31.88	31.88	32.09	31.86	950
July 30, 2025	31.79	32	32	32.07	31.79	1,047
July 29, 2025	32	31.99	31.99	32.17	31.96	6,130
July 28, 2025	31.92	32.07	32.07	32.09	31.92	735
July 25, 2025	31.76	31.85	31.85	31.91	31.76	1,403
July 24, 2025	32.27	31.88	31.88	32.27	31.88	581
July 23, 2025	32.37	32.26	32.26	32.37	32.24	565
July 22, 2025	32.19	32.08	32.08	32.2	32.08	1,055
July 21, 2025	32.07	32.2	32.2	32.24	32.07	1,500
July 18, 2025	32.15	32.22	32.22	32.27	32.15	4,489
July 17, 2025	32.06	32.19	32.19	32.21	32.02	518
July 16, 2025	31.7	31.63	31.63	31.95	31.57	4,780
July 15, 2025	31.93	31.88	31.88	31.93	31.74	2,882
July 14, 2025	31.52	31.6	31.6	31.69	31.52	1,665
July 11, 2025	31.84	31.54	31.54	31.84	31.48	4,655
July 10, 2025	31.59	31.69	31.69	31.71	31.55	1,052
July 09, 2025	31.74	31.59	31.59	31.77	31.54	1,138
July 08, 2025	31.75	31.77	31.77	31.84	31.75	569
July 07, 2025	31.59	31.67	31.67	31.69	31.59	1,092
July 04, 2025	31.58	31.58	31.58	31.67	31.55	1,659
July 03, 2025	31.68	31.81	31.81	31.85	31.59	178
July 02, 2025	31.86	31.73	31.73	31.86	31.7	337
July 01, 2025	31.78	31.78	31.78	31.85	31.69	1,845
June 30, 2025	31.88	31.74	31.74	31.88	31.74	922
June 27, 2025	31.81	31.81	31.81	31.88	31.74	2,114
June 26, 2025	31.73	31.91	31.91	31.91	31.66	1,213
June 25, 2025	31.97	31.89	31.89	32.13	31.89	2,079
June 24, 2025	32.05	31.97	31.97	32.05	31.84	3,750
June 23, 2025	31.49	31.62	31.62	31.7	31.43	2,027
June 20, 2025	31.38	31.43	31.43	31.48	31.34	711
June 19, 2025	31.41	31.31	31.31	31.42	31.31	388
June 18, 2025	31.78	31.64	31.64	31.78	31.64	2,544
June 17, 2025	31.94	31.93	31.93	31.99	31.81	1,109
June 16, 2025	32.07	32.19	32.19	32.21	31.93	3,171

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