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

33.66

+0.25(+0.75%)

Updated at September 29 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202533.3733.4133.4133.4833.34770
September 25, 202533.5433.6233.6233.6933.4384
September 24, 202533.3933.5533.5533.6333.39389
September 23, 202533.2933.3533.3533.4233.231,254
September 22, 202533.5933.4633.4633.633.45329
September 19, 202533.5433.6833.6833.6933.542,597
September 18, 202533.6333.733.733.7633.632,597
September 17, 202533.5533.4233.4233.633.418,806
September 16, 202533.3133.2433.2433.3533.172,357
September 15, 202533.2333.3133.3133.4333.231,617
September 12, 202532.9232.9632.9633.0632.925,279
September 11, 202533.0232.9232.9233.0232.795,279
September 10, 202532.8732.6532.6532.9632.656,349
September 09, 202532.6432.7632.7632.8632.643,294
September 08, 202532.8932.6232.6232.8932.624,509
September 05, 202532.7932.5232.5232.7932.384,774
September 04, 202532.5232.4632.4632.5532.46314
September 03, 202532.4432.4932.4932.632.441,073
September 02, 202532.5632.3532.3532.5832.34,253
September 01, 202532.5732.5132.5132.5832.51,569
August 29, 202532.4432.3732.3732.5332.371,508
August 28, 202532.4232.4232.4232.5632.38837
August 27, 202532.6432.4132.4132.6532.411,068
August 26, 202532.8532.7332.7332.8532.731,902
August 25, 202532.9932.8932.8932.9932.721,902
August 22, 202532.5232.7332.7332.7732.521,543
August 21, 202532.3532.4532.4532.5232.22,022
August 20, 202532.2732.2432.2432.4332.231,382
August 19, 202532.3232.2832.2832.3232.28660
August 18, 202532.3732.2832.2832.3732.16938
August 15, 202532.0931.9531.9532.0931.95992
August 14, 202531.9731.9231.923231.872,069
August 13, 202532.2432.2732.2732.432.23845
August 12, 202531.9531.9431.9431.9931.843,414
August 11, 202531.9331.931.931.9631.821,632
August 08, 202531.7231.831.831.8731.71586
August 07, 202531.6431.7631.7631.8231.641,736
August 06, 202531.6231.5131.5131.6231.511,064
August 05, 202531.7531.5131.5131.7831.512,461
August 04, 202531.5831.4731.4731.6331.47783
August 01, 202531.7631.3231.3231.7631.233,148
July 31, 202531.9731.8831.8832.0931.86950
July 30, 202531.79323232.0731.791,047
July 29, 20253231.9931.9932.1731.966,130
July 28, 202531.9232.0732.0732.0931.92735
July 25, 202531.7631.8531.8531.9131.761,403
July 24, 202532.2731.8831.8832.2731.88581
July 23, 202532.3732.2632.2632.3732.24565
July 22, 202532.1932.0832.0832.232.081,055
July 21, 202532.0732.232.232.2432.071,500
July 18, 202532.1532.2232.2232.2732.154,489
July 17, 202532.0632.1932.1932.2132.02518
July 16, 202531.731.6331.6331.9531.574,780
July 15, 202531.9331.8831.8831.9331.742,882
July 14, 202531.5231.631.631.6931.521,665
July 11, 202531.8431.5431.5431.8431.484,655
July 10, 202531.5931.6931.6931.7131.551,052
July 09, 202531.7431.5931.5931.7731.541,138
July 08, 202531.7531.7731.7731.8431.75569
July 07, 202531.5931.6731.6731.6931.591,092