ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CEMG iShares MSCI EM Consumer Growth UCITS ETF

28.7654
0.1779 (0.62%)
Last Updated: 03:33:08
Delayed by 15 minutes

CEMG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 28.5875 0.11 0.37% 28.6056 28.6056 28.511 822
Jun 17 2024 28.4812 -0.06 -0.22% 28.5961 28.5961 28.4812 269
Jun 14 2024 28.543 0.11 0.38% 28.579 28.579 28.543 70
Jun 13 2024 28.4354 -0.03 -0.09% 28.4354 28.4354 28.4354 0
Jun 12 2024 28.4616 -0.10 -0.36% 28.4616 28.4616 28.4616 0
Jun 11 2024 28.5658 0.02 0.05% 28.5664 28.5664 28.5658 203
Jun 10 2024 28.5505 0.12 0.44% 28.5505 28.5505 28.5505 0
Jun 07 2024 28.4265 -0.04 -0.13% 28.473 28.473 28.4265 203
Jun 06 2024 28.4639 0.06 0.20% 28.4411 28.4639 28.4411 49
Jun 05 2024 28.4066 0.39 1.40% 28.377 28.4066 28.377 273
Jun 04 2024 28.0141 -0.41 -1.43% 27.9957 28.0141 27.9618 180
Jun 03 2024 28.4212 0.27 0.95% 28.4436 28.4436 28.4212 273
May 31 2024 28.1542 -0.23 -0.82% 28.1542 28.1542 28.1542 0
May 30 2024 28.3862 0.06 0.23% 28.1921 28.3862 28.1921 6
May 29 2024 28.3214 -0.45 -1.58% 28.3936 28.3936 28.3214 393
May 28 2024 28.7762 -0.10 -0.35% 28.7762 28.7762 28.7762 0
May 27 2024 28.8778 0.23 0.81% 28.8778 28.8778 28.8778 0
May 24 2024 28.6465 -0.39 -1.34% 28.6465 28.6465 28.6465 0
May 23 2024 29.0348 -0.27 -0.92% 29.0348 29.0348 29.0348 0
May 22 2024 29.3037 0.09 0.30% 29.3037 29.3037 29.3037 0
May 21 2024 29.2171 -0.32 -1.07% 29.2557 29.2557 29.2171 150
May 20 2024 29.5321 -0.03 -0.10% 29.5321 29.5321 29.5321 0
May 17 2024 29.561 0.36 1.24% 29.4245 29.561 29.4245 1
May 16 2024 29.1976 0.18 0.62% 29.1976 29.1976 29.1976 0
May 15 2024 29.0173 -0.26 -0.88% 29.1121 29.1121 29.0173 360
May 14 2024 29.274 0.23 0.78% 29.274 29.274 29.274 125
May 13 2024 29.0461 0.06 0.20% 29.0461 29.0461 29.0461 0
May 10 2024 28.9889 0.02 0.08% 29.0071 29.0071 28.9889 203
May 09 2024 28.9652 0.11 0.39% 28.9437 28.9652 28.9437 50
May 08 2024 28.8514 -0.02 -0.08% 28.8514 28.8514 28.8514 0
May 07 2024 28.8735 -0.14 -0.49% 28.9088 28.9088 28.8735 203
May 06 2024 29.0156 0.22 0.77% 29.0156 29.0156 29.0156 0
May 03 2024 28.7937 0.32 1.14% 28.7443 28.7937 28.7443 332
May 02 2024 28.4698 0.24 0.84% 28.4227 28.555 28.4227 273
Apr 30 2024 28.2332 0.04 0.13% 28.3743 28.3743 28.2332 203
Apr 29 2024 28.1953 0.15 0.53% 28.2034 28.2034 28.1953 85
Apr 26 2024 28.0462 0.50 1.80% 28.0873 28.0873 28.0462 81
Apr 25 2024 27.5501 -0.21 -0.77% 27.6862 27.6862 27.5006 1,004
Apr 24 2024 27.7642 0.35 1.26% 27.767 27.767 27.7642 76
Apr 23 2024 27.418 0.41 1.50% 27.418 27.418 27.418 0
Apr 22 2024 27.012 0.32 1.19% 27.1185 27.1185 27.012 2,500
Apr 19 2024 26.6934 -0.40 -1.49% 26.7341 26.7341 26.6017 8
Apr 18 2024 27.0978 0.12 0.46% 27.0901 27.0978 27.0901 40
Apr 17 2024 26.9729 0.08 0.31% 26.9729 26.9729 26.9729 0
Apr 16 2024 26.8897 -0.73 -2.64% 27.0858 27.0858 26.8897 80
Apr 15 2024 27.6184 -0.26 -0.93% 27.6184 27.6184 27.6184 0
Apr 12 2024 27.8779 0.02 0.09% 27.8779 27.8779 27.8779 0
Apr 11 2024 27.8535 0.03 0.09% 27.8805 27.8805 27.8535 43
Apr 10 2024 27.8276 0.27 1.00% 27.8121 27.8276 27.8121 203
Apr 09 2024 27.553 0.06 0.23% 27.5802 27.5802 27.553 203
Apr 08 2024 27.4886 0.00 -0.01% 27.4886 27.4886 27.4886 0
Apr 05 2024 27.4925 -0.03 -0.13% 27.4925 27.4925 27.4925 0
Apr 04 2024 27.527 -0.02 -0.07% 27.527 27.527 27.527 0
Apr 03 2024 27.5459 -0.22 -0.79% 27.5918 27.5918 27.5221 6
Apr 02 2024 27.7641 -0.11 -0.38% 28.0355 28.0355 27.7641 41
Mar 28 2024 27.8714 0.33 1.19% 27.7961 27.8714 27.7961 36
Mar 27 2024 27.5428 -0.18 -0.64% 27.5154 27.5428 27.5154 70
Mar 26 2024 27.7193 0.12 0.43% 27.6714 27.7193 27.6714 36
Mar 25 2024 27.60 0.01 0.05% 27.6395 27.6395 27.60 4
Mar 22 2024 27.5866 -0.35 -1.26% 27.6173 27.6173 27.5866 100
Mar 21 2024 27.9384 0.36 1.29% 27.8286 27.9384 27.8286 107

Your Recent History

Delayed Upgrade Clock