S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
iShares MSCI EM Consumer Growth UCITS ETF (CEMG)
iShares MSCI EM Consumer Growth UCITS ETF (CEMG) Historical

CEMG iShares MSCI EM Consumer Growth UCITS ETF

28.543

0.1076 (0.38%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CEMG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	0.14	0.49%	28.5664	28.5664	28.5658	203
Jun 10 2024	28.4265	0.00	0.00%	28.4265	28.4265	28.4265	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	-0.03	-0.10%	29.1121	29.1121	29.0173	360
May 14 2024	29.0461	0.00	0.00%	29.0461	29.0461	29.0461	0
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
Mar 20 2024	27.5825	0.16	0.58%	27.5225	27.5825	27.499	303
Mar 19 2024	27.4248	-0.15	-0.56%	27.6278	27.6278	27.4248	2,219
Mar 18 2024	27.5781	-0.06	-0.21%	27.5573	27.5781	27.5573	203

iShares MSCI EM Consumer...

Customers Bancorp

Apollo Commercial Real E...

IT0005589905 20241202 310

The Original Juice

Amkor Technology

Societe Generale Effekten

Neptune Digital Assets

Amundi Emmk Gbp

Caisse Depots Et Consign...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions