Close
Company Search
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!

Ish Msci Em Cg (CEMX) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Jul 2025 (Fri) 27.2975 27.315 27.2975 27.315 83
10th Jul 2025 (Thu) 27.2475 27.2975 27.2475 27.2975 9,166
9th Jul 2025 (Wed) 27.34 27.34 27.34 27.2475 3,322
8th Jul 2025 (Tue) 27.22 27.41 27.22 27.41 8
7th Jul 2025 (Mon) 27.2475 27.2475 27.22 27.22 15
4th Jul 2025 (Fri) 27.265 27.265 27.265 27.2475 86
3rd Jul 2025 (Thu) 27.4475 27.4475 27.42 27.42 5
2nd Jul 2025 (Wed) 27.28 27.4475 27.28 27.4475 31
1st Jul 2025 (Tue) 27.19 27.28 27.19 27.28 21
30th Jun 2025 (Mon) 27.1375 27.19 27.1375 27.19 48
27th Jun 2025 (Fri) 27.17 27.17 27.17 27.1375 234
26th Jun 2025 (Thu) 27.13 27.13 27.08 27.0725 268
25th Jun 2025 (Wed) 27.22 27.22 27.22 27.2075 67
24th Jun 2025 (Tue) 27.195 27.195 27.19 27.28 289
23rd Jun 2025 (Mon) 26.875 26.875 26.875 27.0075 121
20th Jun 2025 (Fri) 26.74 26.8625 26.74 26.8625 27
19th Jun 2025 (Thu) 26.79 26.79 26.79 26.74 3,316
18th Jun 2025 (Wed) 27.12 27.12 27.09 27.0875 5,042
17th Jun 2025 (Tue) 27.175 27.175 27.175 27.2325 84
16th Jun 2025 (Mon) 27.0925 27.4025 27.0925 27.4025 165
13th Jun 2025 (Fri) 27.4625 27.4625 27.0925 27.0925 25
12th Jun 2025 (Thu) 27.7175 27.7175 27.4625 27.4625 8
11th Jun 2025 (Wed) 27.855 27.855 27.855 27.7175 95
10th Jun 2025 (Tue) 27.38 27.56 27.38 27.56 43
9th Jun 2025 (Mon) 27.465 27.505 27.455 27.38 215
6th Jun 2025 (Fri) 27.44 27.44 27.22 27.22 71
5th Jun 2025 (Thu) 27.4525 27.4525 27.44 27.44 5
4th Jun 2025 (Wed) 27.3125 27.4525 27.3125 27.4525 10
3rd Jun 2025 (Tue) 27.1975 27.3125 27.1975 27.3125 29
2nd Jun 2025 (Mon) 27.26 27.265 27.26 27.1975 587
30th May 2025 (Fri) 27.5775 27.5775 27.3375 27.3375 2
29th May 2025 (Thu) 27.96 27.96 27.96 27.5775 99
28th May 2025 (Wed) 27.415 27.4825 27.415 27.4825 11
27th May 2025 (Tue) 27.54 27.54 27.54 27.415 113
26th May 2025 (Mon) 27.605 27.605 27.605 27.605 0
23rd May 2025 (Fri) 27.555 27.555 27.555 27.505 237
22nd May 2025 (Thu) 27.945 27.945 27.6425 27.6425 8
21st May 2025 (Wed) 28.005 28.005 27.945 27.945 9
20th May 2025 (Tue) 27.9025 28.005 27.9025 28.005 48
19th May 2025 (Mon) 28.055 28.055 28.055 27.9025 132
16th May 2025 (Fri) 28.23 28.23 28.23 28.165 111
15th May 2025 (Thu) 28.05 28.10 28.05 28.0575 165
14th May 2025 (Wed) 27.8725 28.135 27.8725 28.135 26
13th May 2025 (Tue) 27.9325 27.9325 27.8725 27.8725 27
12th May 2025 (Mon) 28.27 28.27 28.27 27.9325 401
FTSE 100 Latest
Value8,941.12
Change-34.54