Ishs Em C Grwth Historical Data - CEMG | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Ishs Em C Grwth (CEMG)
Ishs Em C Grwth (CEMG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719937800	30.385	0.07	0.23	30.2	30.685	29.83	821
1719851400	30.315	0.02	0.05	30.36	30.86	30.25	1865
1719592200	30.3	-0.04	-0.13	30.39	30.39	30.3	3736
1719505800	30.34	-0.32	-1.04	30.34	30.34	30.34	0
1719419400	30.66	0.16	0.51	30.66	30.72	29.975	14627
1719333000	30.505	-0.06	-0.18	30.58	30.58	30.455	250
1719246600	30.56	0.2	0.66	30.56	30.56	30.56	1247
1718987400	30.36	-0.11	-0.36	30.38	30.715	29.905	193
1718901000	30.47	-0.44	-1.42	30.6	31.065	30.055	5079
1718814600	30.91	0.2	0.65	30.84	31.005	30.385	75
1718728200	30.71	0.06	0.20	30.74	31.14	30.325	2727
1718641800	30.65	0.2	0.66	30.53	30.695	30.41	507
1718382600	30.45	-0.18	-0.59	30.53	30.53	30.45	1656
1718296200	30.63	-0.19	-0.62	30.79	31.335	30.4	62
1718209800	30.82	0.23	0.77	30.82	30.82	30.82	0
1718123400	30.585	-0.25	-0.79	30.65	30.97	30.055	650
1718037000	30.83	0.02	0.08	30.83	30.83	30.83	10246
1717777800	30.805	-0.18	-0.56	30.805	30.805	30.805	0
1717691400	30.98	-0.01	-0.03	30.99	31.305	30.695	4594
1717605000	30.99	0.49	1.61	30.93	31.355	30.465	984
1717518600	30.5	-0.11	-0.36	30.63	30.975	29.985	626
1717432200	30.61	0.29	0.94	30.8	31.195	30.505	546
1717173000	30.325	-0.55	-1.77	30.28	30.335	30.28	1877
1717086600	30.87	0.28	0.90	30.77	30.875	30.635	196
1717000200	30.595	-0.44	-1.42	30.595	30.595	30.595	0
1716913800	31.035	-0.24	-0.75	31.21	31.66	30.53	7507
1716568200	31.27	0.05	0.16	31.08	31.56	30.73	700
1716481800	31.22	-0.22	-0.70	31.54	31.96	31.145	752
1716395400	31.44	-0.35	-1.09	31.69	32.064999	31.26	44
1716309000	31.785	-0.26	-0.81	31.72	32.195	31.255	851
1716222600	32.045	-0.17	-0.53	32.049999	32.345	31.545	165
1715963400	32.215	0.31	0.96	31.94	32.24	31.795	773
1715877000	31.91	0.36	1.14	31.9	32.09	31.56	77
1715790600	31.55	-0.02	-0.06	31.46	31.88	31.31	499
1715704200	31.57	0.07	0.21	31.43	31.575	31.18	1
1715617800	31.505	0.45	1.43	31.505	31.505	31.505	0
1715358600	31.06	-0.15	-0.46	31.27	31.31	31.06	9251
1715272200	31.205	0.22	0.73	31.205	31.205	31.205	0
1715185800	30.98	-0.05	-0.16	31.07	31.07	30.6	497
1715099400	31.03	0.01	0.02	30.98	31.16	30.815	5462
1714753800	31.025	0.49	1.62	30.94	31.235	30.025	487
1714667400	30.53	0.59	1.95	30.55	30.665	30.205	7093
1714581000	29.945	0.02	0.08	29.92	30.075	29.75	67
1714494600	29.92	-0.4	-1.30	30.17	30.205	29.92	5324
1714408200	30.315	0.31	1.02	30.29	30.36	29.955	754
1714149000	30.01	0.53	1.80	30.01	30.01	30.01	7650
1714062600	29.48	-0.07	-0.24	29.45	29.63	29.415	80406
1713976200	29.55	0.16	0.56	29.55	29.55	29.55	0
1713889800	29.385	0.69	2.39	29.23	29.39	29.005	236
1713803400	28.7	0.14	0.49	28.89	29.005	28.61	8
1713544200	28.56	-0.26	-0.90	28.47	28.61	28.295	4
1713457800	28.82	0.18	0.61	28.77	28.93	28.52	506
1713371400	28.645	-0.05	-0.16	28.55	29.06	28.195	1279
1713285000	28.69	-0.62	-2.12	28.69	28.69	28.69	0
1713198600	29.31	-0.01	-0.02	29.4	29.72	28.985	22063
1712939400	29.315	-0.33	-1.10	29.92	29.92	29.255	76
1712853000	29.64	-0.05	-0.17	29.82	29.975	29.56	2855
1712766600	29.69	-0.27	-0.90	30.22	30.31	29.62	993
1712680200	29.96	0.09	0.30	29.94	30.09	29.88	190
1712593800	29.87	0.15	0.49	29.69	29.985	29.67	3280
1712334600	29.725	-0.35	-1.15	29.83	29.83	29.455	1038
1712248200	30.07	0.18	0.62	29.98	30.27	29.915	201
1712161800	29.885	0.14	0.45	29.81	29.95	29.45	93

Ishs Em C Grwth

SolarEdge Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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