Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

CEMG Ishs Em C Grwth

31.29

-0.09 (-0.29%)

Jul 16 2024 - Closed

Delayed by 15 minutes

CEMG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	31.29	-0.09	-0.29%	31.29	31.29	31.29	0
Jul 15 2024	31.38	-0.41	-1.29%	31.59	31.87	31.365	851
Jul 12 2024	31.79	0.26	0.82%	31.82	31.82	31.725	4,757
Jul 11 2024	31.53	0.37	1.17%	31.49	31.58	31.46	377
Jul 10 2024	31.165	0.19	0.61%	31.21	31.625	30.965	208
Jul 09 2024	30.975	0.09	0.29%	30.975	30.975	30.975	0
Jul 08 2024	30.885	-0.03	-0.08%	30.87	31.285	30.575	103
Jul 05 2024	30.91	-0.12	-0.37%	30.92	30.98	30.91	4,660
Jul 04 2024	31.025	0.10	0.32%	30.97	31.035	30.97	484
Jul 03 2024	30.925	0.54	1.78%	30.925	30.925	30.925	0
Jul 02 2024	30.385	0.07	0.23%	30.20	30.685	29.83	821
Jul 01 2024	30.315	0.02	0.05%	30.36	30.86	30.25	1,865
Jun 28 2024	30.30	-0.04	-0.13%	30.39	30.39	30.30	3,736
Jun 27 2024	30.34	-0.32	-1.04%	30.34	30.34	30.34	0
Jun 26 2024	30.66	0.16	0.51%	30.66	30.72	29.975	14,627
Jun 25 2024	30.505	-0.06	-0.18%	30.58	30.58	30.455	250
Jun 24 2024	30.56	0.20	0.66%	30.56	30.56	30.56	1,247
Jun 21 2024	30.36	-0.11	-0.36%	30.38	30.715	29.905	193
Jun 20 2024	30.47	-0.44	-1.42%	30.60	31.065	30.055	5,079
Jun 19 2024	30.91	0.20	0.65%	30.84	31.005	30.385	75
Jun 18 2024	30.71	0.06	0.20%	30.74	31.14	30.325	2,727
Jun 17 2024	30.65	0.20	0.66%	30.53	30.695	30.41	507
Jun 14 2024	30.45	-0.18	-0.59%	30.53	30.53	30.45	1,656
Jun 13 2024	30.63	-0.19	-0.62%	30.79	31.335	30.40	62
Jun 12 2024	30.82	0.23	0.77%	30.82	30.82	30.82	0
Jun 11 2024	30.585	-0.25	-0.79%	30.65	30.97	30.055	650
Jun 10 2024	30.83	0.02	0.08%	30.83	30.83	30.83	10,246
Jun 07 2024	30.805	-0.18	-0.56%	30.805	30.805	30.805	0
Jun 06 2024	30.98	-0.01	-0.03%	30.99	31.305	30.695	4,594
Jun 05 2024	30.99	0.49	1.61%	30.93	31.355	30.465	984
Jun 04 2024	30.50	-0.11	-0.36%	30.63	30.975	29.985	626
Jun 03 2024	30.61	0.29	0.94%	30.80	31.195	30.505	546
May 31 2024	30.325	-0.55	-1.77%	30.28	30.335	30.28	1,877
May 30 2024	30.87	0.28	0.90%	30.77	30.875	30.635	196
May 29 2024	30.595	-0.44	-1.42%	30.595	30.595	30.595	0
May 28 2024	31.035	-0.24	-0.75%	31.21	31.66	30.53	7,507
May 24 2024	31.27	0.05	0.16%	31.08	31.56	30.73	700
May 23 2024	31.22	-0.22	-0.70%	31.54	31.96	31.145	752
May 22 2024	31.44	-0.35	-1.09%	31.69	32.065	31.26	44
May 21 2024	31.785	-0.26	-0.81%	31.72	32.195	31.255	851
May 20 2024	32.045	-0.17	-0.53%	32.05	32.345	31.545	165
May 17 2024	32.215	0.31	0.96%	31.94	32.24	31.795	773
May 16 2024	31.91	0.36	1.14%	31.90	32.09	31.56	77
May 15 2024	31.55	-0.02	-0.06%	31.46	31.88	31.31	499
May 14 2024	31.57	0.07	0.21%	31.43	31.575	31.18	1
May 13 2024	31.505	0.45	1.43%	31.505	31.505	31.505	0
May 10 2024	31.06	-0.15	-0.46%	31.27	31.31	31.06	9,251
May 09 2024	31.205	0.22	0.73%	31.205	31.205	31.205	0
May 08 2024	30.98	-0.05	-0.16%	31.07	31.07	30.60	497
May 07 2024	31.03	0.01	0.02%	30.98	31.16	30.815	5,462
May 03 2024	31.025	0.49	1.62%	30.94	31.235	30.025	487
May 02 2024	30.53	0.59	1.95%	30.55	30.665	30.205	7,093
May 01 2024	29.945	0.02	0.08%	29.92	30.075	29.75	67
Apr 30 2024	29.92	-0.40	-1.30%	30.17	30.205	29.92	5,324
Apr 29 2024	30.315	0.31	1.02%	30.29	30.36	29.955	754
Apr 26 2024	30.01	0.53	1.80%	30.01	30.01	30.01	7,650
Apr 25 2024	29.48	-0.07	-0.24%	29.45	29.63	29.415	80,406
Apr 24 2024	29.55	0.16	0.56%	29.55	29.55	29.55	0
Apr 23 2024	29.385	0.69	2.39%	29.23	29.39	29.005	236
Apr 22 2024	28.70	0.14	0.49%	28.89	29.005	28.61	8
Apr 19 2024	28.56	-0.26	-0.90%	28.47	28.61	28.295	4
Apr 18 2024	28.82	0.18	0.61%	28.77	28.93	28.52	506

Ishs Em C Grwth

Arch Ethereum Diversified Yield

Charter Communications

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