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
September 29, 2025	39.49	39.55	39.55	39.55	39.49	169
September 26, 2025	39.08	39.07	39.07	39.08	39	603
September 25, 2025	39.47	39.24	39.24	39.47	39.2	724
September 24, 2025	39.45	39.42	39.42	39.46	39.42	110
September 23, 2025	39.36	39.42	39.42	39.42	39.36	362
September 22, 2025	39.27	39.48	39.48	39.49	39.27	1,236
September 19, 2025	39.63	39.54	39.54	39.67	39.54	171
September 18, 2025	39.88	39.69	39.69	39.93	39.69	2,495
September 17, 2025	39.65	39.84	39.84	39.84	39.65	820
September 16, 2025	39.34	39.31	39.31	39.34	39.31	413
September 15, 2025	38.98	39.16	39.16	39.27	38.77	1,667
September 12, 2025	38.78	38.6	38.6	38.78	38.6	730
September 11, 2025	38.46	38.66	38.66	38.66	38.46	5
September 10, 2025	38.67	38.4	38.4	38.67	38.4	778
September 09, 2025	38.34	38.35	38.35	38.35	38.34	68
September 08, 2025	38.32	38.32	38.32	38.37	38.32	552
September 05, 2025	38.15	38.1	38.1	38.2	38.1	1,096
September 04, 2025	37.9	37.68	37.68	37.9	37.68	213
September 03, 2025	37.79	37.92	37.92	37.92	37.79	14
September 02, 2025	37.87	37.72	37.72	37.87	37.72	106
September 01, 2025	38.05	38.05	38.05	38.09	38.03	383
August 29, 2025	37.91	37.91	37.91	37.91	37.91	0
August 28, 2025	37.83	37.84	37.84	37.94	37.79	7,380
August 27, 2025	37.88	37.9	37.9	37.9	37.82	865
August 26, 2025	38.24	38.17	38.17	38.64	38.11	284
August 22, 2025	37.56	38.31	38.31	38.31	37.56	153
August 21, 2025	37.56	37.58	37.58	37.58	37.56	547
August 20, 2025	37.81	37.58	37.58	37.81	37.57	289
August 19, 2025	37.45	37.62	37.62	37.66	37.45	307
August 18, 2025	37.8	37.59	37.59	37.8	37.59	296
August 15, 2025	37.22	37.39	37.39	37.45	37.22	638
August 14, 2025	37.38	37.24	37.24	37.4	37.17	3,306
August 13, 2025	37.69	37.55	37.55	37.86	37.55	255,364
August 12, 2025	37.17	37.17	37.17	37.22	37.01	10,656
August 11, 2025	36.99	37.03	37.03	37.03	36.99	380
August 08, 2025	36.92	37.08	37.08	37.08	36.89	647
August 07, 2025	36.94	37.08	37.08	37.08	36.93	3,724
August 06, 2025	36.82	36.57	36.57	36.82	36.57	2,136
August 05, 2025	36.71	36.55	36.55	36.71	36.47	497
August 04, 2025	36.46	36.39	36.39	36.55	36.39	890
August 01, 2025	36.03	36.11	36.11	36.11	36.03	7
July 31, 2025	36.78	36.38	36.38	36.78	36.38	475
July 30, 2025	36.8	36.67	36.67	36.8	36.67	183
July 29, 2025	37.07	36.89	36.89	37.14	36.89	21,085
July 28, 2025	37.57	37.13	37.13	37.57	37.13	733
July 25, 2025	37.43	37.39	37.39	37.43	37.39	290
July 24, 2025	38.01	37.58	37.58	38.04	37.58	19,016
July 23, 2025	37.89	38.05	38.05	38.05	37.89	1,896
July 22, 2025	37.65	37.63	37.63	37.72	37.49	8,978
July 21, 2025	37.62	37.58	37.58	37.69	37.37	1,397
July 18, 2025	37.26	37.54	37.54	37.54	37.26	74
July 17, 2025	37.29	37.26	37.26	37.29	37.26	6,322
July 16, 2025	37.06	37.03	37.03	37.11	36.82	14,981
July 15, 2025	37.07	36.99	36.99	37.16	36.99	3,491
July 14, 2025	36.77	36.92	36.92	36.92	36.74	712
July 11, 2025	36.99	36.89	36.89	36.99	36.89	3,654
July 10, 2025	37.12	37.15	37.15	37.15	37.03	410
July 09, 2025	37.22	37.06	37.06	37.22	37.06	187
July 08, 2025	37.41	37.24	37.24	37.41	37.23	456
July 07, 2025	37.1	37.33	37.33	37.33	37.07	2,506

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