Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares MSCI EM Consumer Growth UCITS ETF USD (Acc) (CEMG.DE)

31.78
+0.78
+(2.52%)
At close: May 2 at 5:36:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202531.6532.0831.6431.7831.781,475
Apr 30, 202531.0531.3030.9831.0031.003,635
Apr 28, 202531.0331.0330.8130.8130.81932
Apr 25, 202530.7330.7730.5830.6630.661,020
Apr 24, 202530.3530.7830.3530.4930.49518
Apr 23, 202530.6130.9230.4230.6530.652,671
Apr 22, 202529.5929.9229.4729.8529.853,523
Apr 17, 202529.6229.6829.5929.5929.591,126
Apr 16, 202529.3829.6729.3129.5829.58699
Apr 15, 202529.8530.0329.5029.9329.935,137
Apr 14, 202529.3730.0029.3729.8629.86788
Apr 11, 202529.2829.3229.0529.0529.055,936
Apr 10, 202530.3430.3429.1929.1929.193,803
Apr 9, 202528.2728.4327.8928.0728.072,002
Apr 8, 202528.8129.4228.8129.0829.08283
Apr 7, 202527.9129.2027.6328.4528.451,835
Apr 4, 202531.0831.0829.2629.6329.634,258
Apr 3, 202531.2831.3330.8931.1431.143,646
Apr 2, 202532.2632.2632.0632.1732.171,656
Apr 1, 202532.3332.3332.0332.2932.293,952
Mar 31, 202532.1032.1331.7531.8831.88993
Mar 28, 202532.7232.7832.2132.2432.241,216
Mar 27, 202532.7833.0632.6032.9932.991,469
Mar 26, 202532.8932.8932.6332.7132.711,455
Mar 25, 202532.7432.8532.7332.8532.851,353
Mar 24, 202532.9332.9432.7432.8832.88296
Mar 21, 202532.3932.4732.3532.4432.44210
Mar 20, 202532.8532.8532.5132.5132.51546
Mar 19, 202532.8433.0132.8432.9132.912,501
Mar 18, 202532.7832.9932.7132.7832.781,301
Mar 17, 202532.4032.7032.3132.7032.70855
Mar 14, 202532.1732.4732.1732.3932.395,252
Mar 13, 202531.8731.8731.7431.7831.78718
Mar 12, 202531.7431.8731.6931.8331.83144
Mar 11, 202531.7931.8231.6131.6731.67581
Mar 10, 202532.2832.3131.8231.8331.83848
Mar 7, 202532.7732.7732.3832.3832.38956
Mar 6, 202533.2933.2932.9032.9032.90162
Mar 5, 202533.0833.0832.8032.8032.80465
Mar 4, 202533.3133.3132.4732.4932.491,517
Mar 3, 202533.7933.7933.6033.6133.617,764
Feb 28, 202533.4333.6733.3933.6533.651,968
Feb 27, 202534.2434.4234.2434.4234.42729
Feb 26, 202534.3134.5534.3134.4534.451,104
Feb 25, 202534.0734.0833.6933.6933.69606
Feb 24, 202534.8234.8234.0134.0134.011,308
Feb 21, 202534.7835.1734.6535.1635.169,163
Feb 20, 202534.4034.7134.2434.5134.51623
Feb 19, 202534.5234.5434.4034.4734.47380
Feb 18, 202534.5834.6234.4334.4334.432,209
Feb 17, 202534.3334.3834.2634.3834.38350
Feb 14, 202534.2834.5534.1734.1934.193,694
Feb 13, 202533.6033.9733.6033.9233.92738
Feb 12, 202533.4933.6533.4933.6533.6595
Feb 11, 202533.7233.7233.5133.5433.544,724
Feb 10, 202533.6634.0933.6634.0834.081,804
Feb 7, 202533.6833.6833.5333.5333.531,637
Feb 6, 202533.1033.3633.1033.3333.33552
Feb 5, 202533.0433.1433.0433.0833.08285
Feb 4, 202533.5833.5833.2433.5133.519,079
Feb 3, 202533.2133.3233.1033.3233.325,559
Jan 31, 202533.5533.6933.3933.3933.395,287
Jan 30, 202532.9233.2532.8733.1333.1316,406
Jan 29, 202532.9032.9732.8832.9132.913,661
Jan 28, 202532.5332.7832.4532.4732.471,160
Jan 27, 202532.2632.4732.0632.3832.381,107
Jan 24, 202532.4432.5132.2832.4032.40694
Jan 23, 202532.3832.4432.2032.3832.38524
Jan 22, 202532.3132.4432.3132.4232.421,230
Jan 21, 202532.5832.8132.3232.3232.326,421
Jan 20, 202532.7132.7232.5332.7232.72276
Jan 17, 202532.1032.5432.0732.5432.543,479
Jan 16, 202532.0332.2031.9232.0832.08396
Jan 15, 202531.4731.8131.4131.8131.812,991
Jan 14, 202531.6931.8031.5031.5031.501,443
Jan 13, 202531.1531.2831.0931.2131.212,325
Jan 10, 202531.5931.6331.3331.3331.332,907
Jan 9, 202531.6931.7731.6731.7731.77326
Jan 8, 202531.5531.7131.5531.6531.65756
Jan 7, 202531.6131.8631.6131.7731.771,009
Jan 6, 202531.8732.2431.8731.9631.96561
Jan 3, 202532.1232.1231.9832.1032.10448
Jan 2, 202532.0332.1231.9532.1232.121,743
Dec 30, 202431.9232.0331.8831.9531.95484
Dec 27, 202432.6232.6232.2432.3032.306,852
Dec 23, 202432.3332.3332.1432.1832.18523
Dec 20, 202432.2932.4431.8232.4232.421,008
Dec 19, 202432.5632.6732.3732.4232.425,135
Dec 18, 202433.0133.0632.9233.0633.06928
Dec 17, 202432.8133.0032.7033.0033.003,176
Dec 16, 202432.8532.8532.6232.8132.812,790
Dec 13, 202432.9432.9532.6932.8632.862,356
Dec 12, 202433.0133.2632.9433.0633.063,390
Dec 11, 202432.7432.9032.6132.9032.903,138
Dec 10, 202432.6532.7632.6232.7632.762,243
Dec 9, 202432.8733.2432.8632.9932.992,468
Dec 6, 202432.0532.2632.0532.1732.17320
Dec 5, 202431.9132.0831.8331.9431.94315
Dec 4, 202431.9331.9831.8531.8531.85559
Dec 3, 202432.1032.1031.8331.8831.88819
Dec 2, 202431.7432.0831.6632.0632.061,901
Nov 29, 202431.2031.4331.1031.4031.401,275
Nov 28, 202431.2531.2531.2031.2231.2273
Nov 27, 202431.6431.6431.2131.3031.3049
Nov 26, 202431.3331.3831.3331.3731.37145
Nov 25, 202431.7431.8031.4431.5031.502,690
Nov 22, 202431.2531.6931.2531.5931.59936
Nov 21, 202431.1531.3131.0331.3131.311,576
Nov 20, 202431.4331.4331.2631.3331.331,515
Nov 19, 202431.1731.2031.0331.2031.20285
Nov 18, 202431.0831.1931.0631.1731.17144
Nov 15, 202430.7930.8630.6330.7830.78323
Nov 14, 202430.9031.0530.8130.8230.82199
Nov 13, 202431.0631.1730.9431.0631.06130
Nov 12, 202431.5231.5231.0731.1431.141,661
Nov 11, 202431.4931.6931.4931.6931.69675
Nov 8, 202431.3931.3930.9531.2231.221,340
Nov 7, 202431.5131.5631.4231.5131.51624
Nov 6, 202431.1731.2931.0131.1631.16983
Nov 5, 202431.0131.0130.7030.7030.702,356
Nov 4, 202430.5030.7830.5030.6830.68489
Nov 1, 202430.6930.8530.5730.7230.723,253
Oct 31, 202430.6530.7430.4130.5030.501,975
Oct 30, 202431.0831.0830.8330.9030.90694
Oct 29, 202431.3631.7131.3631.3631.369,260
Oct 28, 202431.3031.4231.2731.4231.42378
Oct 25, 202431.1131.2431.0731.2431.24158
Oct 24, 202430.9831.1630.9231.0031.00204
Oct 23, 202431.3331.3330.8731.0231.02673
Oct 22, 202430.9931.1630.8231.1631.161,852
Oct 21, 202431.1231.1230.8030.8630.86595
Oct 18, 202431.0531.3731.0531.1931.191,195
Oct 17, 202430.7230.7330.5330.5930.59731
Oct 16, 202430.8930.9130.7930.9130.91549
Oct 15, 202431.1431.1430.7830.8630.862,520
Oct 14, 202431.4731.6031.3731.5831.588,397
Oct 11, 202431.4231.8731.3431.7931.79155
Oct 10, 202431.9031.9031.6031.8331.83363
Oct 9, 202431.4231.7431.3631.7431.741,328
Oct 8, 202431.7331.7531.2631.7031.701,255
Oct 7, 202433.0333.0332.7132.7132.712,508
Oct 4, 202432.5332.6932.4932.5332.531,507
Oct 3, 202432.3332.3332.1032.2632.26617
Oct 2, 202432.7232.8832.4432.4432.44672
Oct 1, 202431.6631.7231.4931.6431.644,365
Sep 30, 202432.0632.0631.6331.6331.636,594
Sep 27, 202431.4131.6531.4131.5231.521,261
Sep 26, 202430.5331.2330.5330.9930.997,015
Sep 25, 202429.6329.9329.5829.8929.89272
Sep 24, 202429.6529.9529.6129.9329.931,150
Sep 23, 202429.0129.2528.9129.2229.2299
Sep 20, 202429.1329.1328.8528.8528.8550
Sep 19, 202428.8129.0228.8128.9428.941,131
Sep 18, 202428.5228.5228.2528.4128.41582
Sep 17, 202428.4528.5828.4228.4728.47788
Sep 16, 202428.3828.3828.2228.2528.25501
Sep 13, 202428.3428.3828.1928.3528.354
Sep 12, 202428.4028.4028.2128.3128.31304
Sep 11, 202428.0728.0827.8628.0328.03194
Sep 10, 202428.1328.2128.0528.0528.05392
Sep 9, 202427.8728.0227.8728.0228.02510
Sep 6, 202428.0528.0527.7527.7527.75158
Sep 5, 202428.1228.1228.0228.0528.05507
Sep 4, 202427.9728.1927.9728.1328.131,875
Sep 3, 202428.3028.3028.1628.1628.1674
Sep 2, 202428.3328.3428.2328.3428.34694
Aug 30, 202428.4028.5028.3528.3528.35400
Aug 29, 202427.9028.1527.9028.1528.15145
Aug 28, 202428.0428.0427.7627.7627.76123
Aug 27, 202427.8928.0127.8527.8827.881,192
Aug 26, 202428.2628.2627.9027.9527.9552
Aug 23, 202428.3328.4228.3028.3228.321,810
Aug 22, 202428.3328.4828.3128.3128.31952
Aug 21, 202428.2428.4028.2428.3528.35531
Aug 20, 202428.4728.5028.2228.2228.223,069
Aug 19, 202428.3228.7028.2028.6128.615,911
Aug 16, 202428.3928.4128.2528.3628.36198
Aug 15, 202427.8028.2427.6828.1328.13420
Aug 14, 202427.7327.7427.6127.6627.66396
Aug 13, 202427.8327.8627.6827.8427.844
Aug 12, 202427.6827.8227.6827.7527.75324
Aug 9, 202427.7227.8527.7227.7427.7485
Aug 8, 202427.5027.7627.3327.7627.7679
Aug 7, 202427.5327.6927.5327.5627.56555
Aug 6, 202427.2527.2527.0627.1827.18350
Aug 5, 202426.8826.9826.3226.9826.983,125
Aug 2, 202427.7527.7527.3227.3727.371,253
Aug 1, 202428.4528.4528.0628.0628.06507
Jul 31, 202428.3128.4128.2828.3928.3912
Jul 30, 202428.1328.1327.9527.9527.9536
Jul 29, 202428.2328.2328.0428.0428.0499
Jul 26, 202427.9828.1327.9828.0128.01309
Jul 25, 202427.8327.9827.6727.9227.926,982
Jul 24, 202428.2628.2627.7927.9827.982,324
Jul 23, 202428.4928.7528.4928.6028.601,027
Jul 22, 202428.5628.8128.5628.7128.71426
Jul 19, 202428.5028.5128.3228.3228.32531
Jul 18, 202428.5828.8228.3128.5728.57862
Jul 17, 202428.8328.8328.6328.6428.64576
Jul 16, 202428.7628.8628.7128.7528.75282
Jul 15, 202429.0829.0828.7928.8428.84484
Jul 12, 202428.9829.1728.9229.1629.16612
Jul 11, 202428.9229.1328.8828.9828.98204
Jul 10, 202428.6828.8528.6828.8228.82977
Jul 9, 202428.5028.6828.5028.6728.672
Jul 8, 202428.4828.6228.2028.5028.502,830
Jul 5, 202428.6928.7328.5728.6228.6261
Jul 4, 202428.6628.7028.6028.7028.702,031
Jul 3, 202428.4528.6928.4528.6128.61227
Jul 2, 202428.1428.2828.1028.2828.282,135
Jul 1, 202428.3028.3028.1728.2528.25735
Jun 28, 202428.4428.4528.2528.3128.311,528
Jun 27, 202428.4828.4828.2928.3628.3612
Jun 26, 202428.6828.6828.6028.6028.60234
Jun 25, 202428.4128.5328.4128.5128.512
Jun 24, 202428.3128.6528.3128.5628.561,040
Jun 21, 202428.4128.4728.3328.4228.424,167
Jun 20, 202428.5728.6428.4228.4928.492,793
Jun 19, 202428.7628.7928.6828.7928.791,460
Jun 18, 202428.5928.6128.5128.6128.616,353
Jun 17, 202428.6928.6928.5228.6128.61353
Jun 14, 202428.5128.6328.4328.5128.51321
Jun 13, 202428.4428.5428.4428.4828.48801
Jun 12, 202428.4828.4828.3328.4228.421,386
Jun 11, 202428.5928.5928.4628.5028.50176
Jun 10, 202428.4328.7028.4328.7028.702,279
Jun 7, 202428.4028.5828.4028.5128.512,202
Jun 6, 202428.4428.5528.4228.5328.531,663
Jun 5, 202428.4528.5528.3628.5528.552,578
Jun 4, 202428.1328.2028.0028.0228.021,092
Jun 3, 202428.5328.5328.0528.1428.142,162
May 31, 202428.1628.1627.8427.8427.84563
May 30, 202428.1928.4828.1928.4828.48174
May 29, 202428.4128.4128.2528.3828.38600
May 28, 202428.7828.7828.5528.5528.55324
May 27, 202428.8628.8928.7728.8228.82105
May 24, 202428.6728.8528.6728.8028.8061
May 23, 202429.1529.1528.8428.9228.92352
May 22, 202429.3029.3629.0329.0329.03557
May 21, 202429.2629.2729.1429.2729.27335
May 20, 202429.4529.5429.4529.5029.50218
May 17, 202429.4329.6829.4229.6329.63364
May 16, 202429.2029.3529.2029.3329.33281
May 15, 202429.1729.2229.0629.1329.131,526
May 14, 202429.1929.1929.0129.1729.17868
May 13, 202429.0129.2229.0029.1729.17344
May 10, 202429.0329.1128.9028.9228.921,572
May 9, 202428.9329.0228.9228.9728.9739
May 8, 202428.9328.9328.7428.7928.79431
May 7, 202428.9928.9928.7428.8528.856,927
May 6, 202428.8329.0728.8329.0329.03323
May 3, 202428.8528.8528.6428.8328.831,897
May 2, 202428.5228.5828.4528.5128.512,319

Related Tickers