iShares MSCI EM Consumer Growth UCITS ETF (CEMG.L) LSE

34.47

-0.115(-0.33%)

Updated at April 02 08:20AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	34.2	34.47	34.47	34.47	34.2	6
April 01, 2026	34.56	34.58	34.58	34.58	34.56	11
March 31, 2026	34.06	34.03	34.03	34.06	34	1,630
March 30, 2026	33.62	33.91	33.91	33.91	33.59	1,611
March 26, 2026	34.05	34.26	34.26	34.29	34.05	2,495
March 25, 2026	34.68	34.78	34.78	34.78	34.68	105
March 24, 2026	34.44	34.12	34.12	34.44	34.12	49
March 23, 2026	33.38	34.18	34.18	34.18	33.38	25
March 20, 2026	34.48	33.88	33.88	34.48	33.88	653
March 19, 2026	34.45	34.35	34.35	34.65	34.35	5,476
March 18, 2026	35.52	35.21	35.21	35.52	35.21	33
March 17, 2026	35.41	35.72	35.72	35.72	35.41	74
March 16, 2026	35.46	35.53	35.53	35.61	35.46	95
March 13, 2026	34.88	35.09	35.09	35.09	34.88	79
March 12, 2026	35.48	35.17	35.17	35.48	35.17	66
March 11, 2026	35.74	35.62	35.62	35.8	35.58	292
March 10, 2026	36.41	36.19	36.19	36.41	36.03	487
March 09, 2026	35.3	35.54	35.54	35.58	35.3	828
March 06, 2026	35.54	35.54	35.54	35.67	35.54	145
March 05, 2026	35.67	35.4	35.4	35.93	35.4	186
March 04, 2026	36.11	36.19	36.19	36.19	35.74	10,230
March 03, 2026	36.23	35.51	35.51	36.23	35.51	58
March 02, 2026	37.12	36.74	36.74	37.14	36.62	1,100
February 27, 2026	37.95	37.64	37.64	37.95	37.5	3,190
February 26, 2026	37.69	37.63	37.63	37.77	37.57	591
February 25, 2026	37.97	37.8	37.8	37.97	37.8	32
February 24, 2026	37.55	37.83	37.83	37.83	37.53	540
February 23, 2026	38.24	37.65	37.65	38.24	37.65	477
February 20, 2026	37.53	37.78	0	37.91	37.49	402
February 19, 2026	37.67	37.75	0	37.75	37.67	142
February 18, 2026	37.91	38.27	0	38.27	37.89	36
February 17, 2026	37.82	37.82	0	37.89	37.73	1,300
February 16, 2026	37.91	37.81	0	37.95	37.79	549
February 13, 2026	37.78	37.82	0	37.89	37.78	1,057
February 12, 2026	38.12	37.82	0	38.29	37.82	109
February 11, 2026	38.17	38.13	0	38.17	38.13	108
February 10, 2026	38.1	38.1	0	38.1	38.06	266
February 09, 2026	37.82	37.8	0	38	37.8	835
February 06, 2026	37.34	37.7	0	37.7	37.34	1,511
February 05, 2026	37.68	37.07	0	37.68	37.01	48
February 04, 2026	37.7	37.37	0	37.7	37.37	38
February 03, 2026	37.54	37.65	0	37.65	37.49	268
February 02, 2026	37.28	37.44	0	37.48	36.6	503
January 30, 2026	37.6	37.44	0	37.68	37.44	8,786
January 29, 2026	37.95	37.47	0	37.95	37.47	8
January 28, 2026	38	37.73	0	38.01	37.73	249
January 27, 2026	38	37.94	0	38	37.94	60
January 26, 2026	38.05	37.87	0	38.05	37.79	141
January 23, 2026	37.79	37.73	0	37.79	37.73	87
January 22, 2026	37.87	37.9	0	37.9	37.87	168
January 21, 2026	37.25	37.35	0	37.47	37.16	666
January 20, 2026	37.4	37.35	0	37.45	37.25	2,886
January 19, 2026	37.62	37.59	0	37.64	37.5	1,611
January 16, 2026	38.03	37.63	0	38.05	37.63	174
January 15, 2026	38.23	38.41	0	38.41	38.2	114
January 14, 2026	38.13	38.21	0	38.21	38.13	30
January 13, 2026	38.2	38.29	0	38.29	38.2	1,301
January 12, 2026	38.51	38.48	0	38.55	38.06	706
January 09, 2026	38.01	37.99	0	38.14	37.86	105
January 08, 2026	37.8	37.91	0	37.91	37.48	39