Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishs Em C Grwth (CEMG) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 37.15 37.15 37.15 37.15 408
9th Jul 2025 (Wed) 37.09 37.09 37.09 37.06 183
8th Jul 2025 (Tue) 37.23 37.24 37.23 37.235 451
7th Jul 2025 (Mon) 37.21 37.33 37.21 37.33 2,497
4th Jul 2025 (Fri) 37.40 37.40 37.23 37.23 0
3rd Jul 2025 (Thu) 37.28 37.40 37.28 37.40 0
2nd Jul 2025 (Wed) 37.42 37.42 37.28 37.28 1,125
1st Jul 2025 (Tue) 37.43 37.56 37.40 37.395 6,900
30th Jun 2025 (Mon) 37.245 37.245 37.23 37.23 2
27th Jun 2025 (Fri) 37.26 37.26 37.16 37.245 1,553
26th Jun 2025 (Thu) 37.22 37.43 37.22 37.43 129
25th Jun 2025 (Wed) 37.08 37.08 36.98 36.98 559
24th Jun 2025 (Tue) 37.11 37.11 36.87 37.16 8,315
23rd Jun 2025 (Mon) 35.99 36.45 35.99 36.485 973
20th Jun 2025 (Fri) 36.21 36.23 36.21 36.225 950
19th Jun 2025 (Thu) 36.02 36.04 36.02 35.92 289
18th Jun 2025 (Wed) 36.53 36.54 36.53 36.455 224
17th Jun 2025 (Tue) 36.84 36.84 36.62 36.62 24
16th Jun 2025 (Mon) 37.14 37.22 37.10 37.10 1,385
13th Jun 2025 (Fri) 36.75 36.75 36.75 36.83 741
12th Jun 2025 (Thu) 37.16 37.16 37.15 37.15 20
11th Jun 2025 (Wed) 37.44 37.57 37.35 37.35 9,195
10th Jun 2025 (Tue) 37.14 37.33 37.12 37.33 11,202
9th Jun 2025 (Mon) 37.24 37.24 37.14 37.095 678
6th Jun 2025 (Fri) 36.85 36.85 36.76 36.785 3,893
5th Jun 2025 (Thu) 37.18 37.25 37.18 37.29 602
4th Jun 2025 (Wed) 36.93 37.255 36.93 37.255 10,880
3rd Jun 2025 (Tue) 36.91 36.91 36.84 36.93 1,261
2nd Jun 2025 (Mon) 36.67 36.94 36.67 36.88 579
30th May 2025 (Fri) 37.245 37.245 36.86 36.86 0
29th May 2025 (Thu) 37.35 37.35 37.35 37.245 275
28th May 2025 (Wed) 37.08 37.09 36.95 36.95 1,404
27th May 2025 (Tue) 36.98 36.99 36.98 37.075 72
26th May 2025 (Mon) 37.04821 37.04821 37.04821 37.04821 14
23rd May 2025 (Fri) 37.18 37.18 37.09 37.11 1,401
22nd May 2025 (Thu) 37.03 37.03 36.98 36.98 633
21st May 2025 (Wed) 37.64 37.64 37.56 37.55 72
20th May 2025 (Tue) 37.39 37.59 37.39 37.59 38
19th May 2025 (Mon) 37.11 37.31 37.11 37.16 434
16th May 2025 (Fri) 37.56 37.56 37.19 37.19 8,417
15th May 2025 (Thu) 37.27 37.27 37.05 37.05 1,691
14th May 2025 (Wed) 37.035 37.46 37.035 37.46 17
13th May 2025 (Tue) 36.67 36.70 36.67 37.035 682
12th May 2025 (Mon) 37.22 37.23 37.21 36.915 1,241
FTSE 100 Latest
Value8,941.12
Change-34.54