ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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 0.02 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
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