Skip to main content
logo
iShares MSCI EM Consumer Growth UCITS ETF (LON:CEMX)
London flag London · Delayed Price · Currency is GBP
25.67
+0.15 (0.58%)
Last updated: Sep 22, 2026, 4:27 PM GMT

LON:CEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202625.4925.4825.4825.6725.670.58%45
Sep 21, 202625.3725.4625.3725.5225.520.72%444
Sep 18, 202625.4525.5425.5425.3425.34-0.68%232
Sep 17, 202625.4025.7325.3925.5125.510.74%96
Sep 16, 202625.3425.4725.2425.3325.33-0.30%8
Sep 15, 202625.6225.7225.3125.4025.40-0.40%16
Sep 14, 202625.3625.6225.2225.5025.500.05%47
Sep 11, 202625.3225.6125.3225.4925.490.64%15
Sep 10, 202625.2825.4925.2325.3325.33-0.77%116
Sep 9, 202625.7026.0325.5625.5325.53-1.69%50
Sep 8, 202626.0926.1825.8025.9725.97-0.50%91
Sep 7, 202626.2626.2626.0526.1026.10-1.00%61
Sep 4, 202626.0826.5526.0826.3626.360.15%117
Sep 3, 202626.2926.4126.0726.3226.32-0.39%2,007
Sep 2, 202626.3426.5025.9626.4226.420.26%138
Sep 1, 202626.5426.3026.3026.3526.35-0.96%145
Aug 28, 202626.3926.6826.3726.6126.610.81%1,222
Aug 27, 202626.4826.4826.3626.4026.40-1.16%1,240
Aug 26, 202626.5826.8126.5226.7126.710.31%33
Aug 25, 202626.5826.6426.3626.6226.620.26%38
Aug 24, 202626.5326.5326.3626.5526.550.12%1,472
Aug 21, 202626.3326.5226.4526.5226.520.22%84
Aug 20, 202626.6326.8126.2926.4626.46-0.26%37
Aug 19, 202626.1126.4126.1126.5326.530.97%141
Aug 18, 202626.0926.2526.2026.2826.28-0.28%83
Aug 17, 202626.3326.6226.3326.3526.35-0.52%73
Aug 14, 202626.4426.5926.4426.4926.49-0.20%101
Aug 13, 202626.7126.6426.6426.5426.54-0.36%45
Aug 12, 202626.7026.8926.5326.6426.64-1.12%197
Aug 11, 202626.8927.1326.7726.9426.94-0.36%62
Aug 10, 202627.1827.2826.9427.0427.04-0.17%72
Aug 7, 202626.9927.1426.8327.0827.080.82%30
Aug 6, 202627.0427.1026.7526.8626.86-0.68%29
Aug 5, 202626.8927.2626.8927.0527.050.19%55
Aug 4, 202627.1527.1526.6727.0027.000.03%56
Aug 3, 202626.8827.0926.7526.9926.990.92%236
Jul 31, 202626.7127.0926.6426.7426.74-0.62%30
Jul 30, 202627.0627.1426.8326.9126.91-0.40%4,095
Jul 29, 202626.9527.3026.8427.0227.020.72%208
Jul 28, 202626.4126.8726.2526.8326.831.93%8,458
Jul 27, 202626.0426.4226.0426.3226.321.52%105
Jul 24, 202625.9726.0125.5125.9225.920.47%38
Jul 23, 202626.1326.1425.7625.8025.80-1.04%60
Jul 22, 202625.7826.2125.6926.0726.07-0.61%108
Jul 21, 202626.0226.4126.0226.2326.23-0.30%65
Jul 20, 202626.0426.1326.0426.3126.311.46%153
Jul 17, 202625.8826.0825.7225.9325.93-0.95%3,200
Jul 16, 202625.9926.4425.9826.1826.180.29%44
Jul 15, 202626.2326.3025.8826.1126.110.60%63
Jul 14, 202625.7826.1525.6125.9525.95-0.12%77