iShares World Equity High Income Active UCITS ETF (ETR:CEMY)
Germany · Delayed Price · Currency is EUR 5.25
+0.01 (0.17%)
At close: Sep 22, 2026
ETR:CEMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.26 | 5.26 | 5.24 | 5.25 | 5.25 | 0.17% | 4,501 |
| Sep 21, 2026 | 5.22 | 5.24 | 5.21 | 5.24 | 5.24 | 0.94% | 1,000 |
| Sep 18, 2026 | 5.22 | 5.22 | 5.18 | 5.19 | 5.19 | -0.27% | 7,792 |
| Sep 17, 2026 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 0.23% | 192 |
| Sep 16, 2026 | 5.19 | 5.20 | 5.18 | 5.19 | 5.19 | 0.46% | 2,927 |
| Sep 15, 2026 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | -0.42% | 8 |
| Sep 14, 2026 | 5.19 | 5.20 | 5.18 | 5.19 | 5.19 | -0.44% | 2,113 |
| Sep 11, 2026 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | 0.89% | 2,415 |
| Sep 10, 2026 | 5.20 | 5.21 | 5.17 | 5.17 | 5.17 | -0.37% | 64 |
| Sep 9, 2026 | 5.21 | 5.21 | 5.18 | 5.18 | 5.18 | -0.80% | 41 |
| Sep 8, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | -0.32% | 5 |
| Sep 7, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | -0.02% | 190 |
| Sep 4, 2026 | 5.26 | 5.27 | 5.24 | 5.24 | 5.24 | -0.17% | 285 |
| Sep 3, 2026 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | 0.75% | - |
| Sep 2, 2026 | 5.19 | 5.21 | 5.19 | 5.21 | 5.21 | 0.25% | - |
| Sep 1, 2026 | 5.23 | 5.23 | 5.19 | 5.20 | 5.20 | -0.13% | 692 |
| Aug 31, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -0.89% | - |
| Aug 28, 2026 | 5.25 | 5.26 | 5.24 | 5.26 | 5.26 | 0.57% | 727 |
| Aug 27, 2026 | 5.25 | 5.25 | 5.23 | 5.23 | 5.23 | -0.08% | 11 |
| Aug 26, 2026 | 5.24 | 5.26 | 5.23 | 5.23 | 5.23 | -0.11% | 23 |
| Aug 25, 2026 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 0.40% | - |
| Aug 24, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.10% | - |
| Aug 21, 2026 | 5.19 | 5.22 | 5.19 | 5.22 | 5.22 | 0.38% | 44,403 |
| Aug 20, 2026 | 5.23 | 5.23 | 5.19 | 5.20 | 5.20 | -0.67% | 44,366 |
| Aug 19, 2026 | 5.22 | 5.24 | 5.22 | 5.23 | 5.23 | 0.08% | 10,137 |
| Aug 18, 2026 | 5.24 | 5.26 | 5.23 | 5.23 | 5.23 | -0.89% | 21,924 |
| Aug 17, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | -0.15% | - |
| Aug 14, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.08% | 10,320 |
| Aug 13, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 0.38% | - |
| Aug 12, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.11% | - |
| Aug 11, 2026 | 5.26 | 5.28 | 5.26 | 5.26 | 5.26 | -0.02% | - |
| Aug 10, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.06% | 6 |
| Aug 7, 2026 | 5.23 | 5.26 | 5.23 | 5.26 | 5.26 | 0.61% | - |
| Aug 6, 2026 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 0.10% | - |
| Aug 5, 2026 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | 0.04% | - |
| Aug 4, 2026 | 5.18 | 5.22 | 5.18 | 5.22 | 5.22 | 0.85% | - |
| Aug 3, 2026 | 5.16 | 5.18 | 5.15 | 5.18 | 5.18 | 1.31% | 1,999 |
| Jul 31, 2026 | 5.09 | 5.14 | 5.09 | 5.11 | 5.11 | 0.53% | 18 |
| Jul 30, 2026 | 5.05 | 5.09 | 5.05 | 5.08 | 5.08 | - | 5 |
| Jul 29, 2026 | 5.12 | 5.12 | 5.08 | 5.08 | 5.08 | -0.57% | - |
| Jul 28, 2026 | 5.10 | 5.11 | 5.09 | 5.11 | 5.11 | 0.43% | 21 |
| Jul 27, 2026 | 5.13 | 5.15 | 5.09 | 5.09 | 5.09 | -0.31% | 68 |
| Jul 24, 2026 | 5.08 | 5.11 | 5.08 | 5.11 | 5.11 | 0.71% | 46 |
| Jul 23, 2026 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -1.32% | 50 |
| Jul 22, 2026 | 5.14 | 5.14 | 5.12 | 5.14 | 5.14 | 0.25% | 7 |
| Jul 21, 2026 | 5.12 | 5.13 | 5.11 | 5.13 | 5.13 | 0.47% | 2,004 |
| Jul 20, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.18% | - |
| Jul 17, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | -0.95% | - |
| Jul 16, 2026 | 5.13 | 5.14 | 5.12 | 5.14 | 5.14 | 0.23% | - |
| Jul 15, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -0.10% | - |