iShares Edge MSCI Europe Value Factor UCITS ETF - CEMS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.82	10.81	10.81	10.82	10.78	44,715
August 15, 2025	10.89	10.84	10.84	10.89	10.83	74,980
August 14, 2025	10.78	10.83	10.83	10.83	10.78	38,183
August 13, 2025	10.74	10.76	10.76	10.77	10.74	21,725
August 12, 2025	10.68	10.72	10.72	10.73	10.66	43,186
August 11, 2025	10.66	10.65	10.65	10.67	10.62	54,230
August 08, 2025	10.55	10.61	10.61	10.63	10.55	80,212
August 07, 2025	10.38	10.49	10.49	10.51	10.36	36,062
August 06, 2025	10.39	10.37	10.37	10.41	10.37	251,299
August 05, 2025	10.38	10.36	10.36	10.4	10.35	198,341
August 04, 2025	10.25	10.33	10.33	10.33	10.25	78,795
August 01, 2025	10.33	10.2	10.2	10.33	10.18	120,532
July 31, 2025	10.5	10.43	10.43	10.54	10.43	42,333
July 30, 2025	10.49	10.52	10.52	10.55	10.49	119,989
July 29, 2025	10.49	10.5	10.5	10.56	10.49	132,603
July 28, 2025	10.61	10.47	10.47	10.62	10.44	63,648
July 25, 2025	10.43	10.5	10.5	10.51	10.43	47,993
July 24, 2025	10.52	10.49	10.49	10.54	10.49	38,119
July 23, 2025	10.43	10.47	10.47	10.48	10.41	139,488
July 22, 2025	10.31	10.32	10.32	10.33	10.28	107,351
July 21, 2025	10.32	10.33	10.33	10.35	10.31	653,117
July 18, 2025	10.33	10.3	10.3	10.35	10.3	90,799
July 17, 2025	10.29	10.33	10.33	10.33	10.29	104,006
July 16, 2025	10.27	10.21	10.21	10.31	10.21	90,126
July 15, 2025	10.36	10.28	10.28	10.38	10.28	44,423
July 14, 2025	10.29	10.33	10.33	10.34	10.28	33,956
July 11, 2025	10.43	10.34	10.34	10.43	10.33	220,052
July 10, 2025	10.43	10.46	10.46	10.47	10.42	113,636
July 09, 2025	10.3	10.38	10.38	10.42	10.3	37,290
July 08, 2025	10.22	10.27	10.27	10.27	10.2	29,023
July 07, 2025	10.16	10.21	10.21	10.21	10.16	73,070
July 04, 2025	10.2	10.16	10.16	10.21	10.13	31,049
July 03, 2025	10.21	10.22	10.22	10.23	10.19	21,386
July 02, 2025	10.19	10.18	10.18	10.23	10.14	83,276
July 01, 2025	10.14	10.1	10.1	10.15	10.06	79,601
June 30, 2025	10.22	10.13	10.13	10.23	10.12	127,967
June 27, 2025	10.12	10.2	10.2	10.2	10.12	55,878
June 26, 2025	10.07	10.04	10.04	10.08	10.04	107,426
June 25, 2025	10.13	10.03	10.03	10.14	10.03	35,768
June 24, 2025	10.11	10.11	10.11	10.13	10.1	39,037
June 23, 2025	9.97	9.97	9.97	10.02	9.92	50,445
June 20, 2025	10.04	10.02	10.02	10.09	10	50,273
June 19, 2025	10.04	9.98	9.98	10.06	9.98	34,571
June 18, 2025	10.11	10.08	10.08	10.13	10.06	62,476
June 17, 2025	10.17	10.12	10.12	10.17	10.11	36,267
June 16, 2025	10.19	10.23	10.23	10.25	10.19	57,653
June 13, 2025	10.13	10.17	10.17	10.18	10.13	66,875
June 12, 2025	10.22	10.25	10.25	10.28	10.17	18,578
June 11, 2025	10.3	10.27	10.27	10.32	10.27	69,037
June 10, 2025	10.31	10.27	10.27	10.31	10.24	71,912
June 09, 2025	10.29	10.28	10.28	10.29	10.25	27,559
June 06, 2025	10.23	10.28	10.28	10.29	10.23	43,371
June 05, 2025	10.22	10.24	10.24	10.24	10.17	311,067
June 04, 2025	10.21	10.17	10.17	10.22	10.16	306,270
June 03, 2025	10.16	10.18	10.18	10.18	10.05	46,637
June 02, 2025	10.14	10.14	10.14	10.16	10.08	129,614
May 30, 2025	10.18	10.15	10.15	10.23	10.15	121,502
May 29, 2025	10.25	10.16	10.16	10.26	10.16	54,924
May 28, 2025	10.25	10.19	10.19	10.27	10.19	49,379
May 27, 2025	10.23	10.25	10.25	10.28	10.22	47,164

iShares Edge MSCI Europe Value Factor UCITS ETF (CEMS.DE) XETRA