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
November 07, 2025	38.74	38.35	38.35	38.74	38.35	14
November 06, 2025	39.17	38.41	38.41	39.17	38.41	335
November 05, 2025	38.49	38.65	38.65	38.69	38.36	1,961
November 04, 2025	38.81	38.53	38.53	38.81	38.26	7,700
November 03, 2025	39.14	38.86	38.86	39.14	38.86	414
October 31, 2025	39.1	38.91	38.91	39.1	38.88	1,220
October 30, 2025	39.42	39.14	39.14	39.42	38.99	197
October 29, 2025	39.76	39.73	39.73	39.76	39.64	678
October 28, 2025	39.44	39.6	39.6	39.62	39.44	138
October 27, 2025	39.61	39.74	39.74	39.77	39.34	508
October 24, 2025	39.51	39.37	39.37	39.53	39.37	411
October 23, 2025	39.18	39.24	39.24	39.24	39.18	132
October 22, 2025	39.51	39.04	39.04	39.51	39.04	1,027
October 21, 2025	39.56	39.36	39.36	39.61	39.36	8,519
October 20, 2025	39.51	39.39	39.39	39.51	39.19	31,369
October 17, 2025	38.57	38.99	38.99	39.14	38.57	1,879
October 16, 2025	38.98	39.22	39.22	39.22	38.98	251
October 15, 2025	38.69	39.02	39.02	39.06	38.69	10,394
October 14, 2025	38.37	38.32	38.32	38.37	37.93	9,476
October 13, 2025	38.36	38.37	38.37	38.37	38.36	32
October 10, 2025	38.28	38.27	38.27	38.28	38.27	146
October 09, 2025	39.12	38.9	38.9	39.12	38.9	23,619
October 08, 2025	39.04	39.17	39.17	39.27	39.04	677
October 07, 2025	39.53	39.37	39.37	39.53	39.35	424
October 06, 2025	39.44	39.53	39.53	39.53	39.18	737
October 03, 2025	39.41	39.41	39.41	39.41	39.41	165
October 02, 2025	39.79	39.58	39.58	39.79	39.58	290
October 01, 2025	39.49	39.53	39.53	40.01	39.48	752
September 30, 2025	39.65	39.37	39.37	39.65	39.37	88
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

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