Dark

CEMG
ISHRS MSCI EM CNSMR GRWTH ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

29.84USD-1.421%(-0.43)1,234

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	29.9700	29.9700	29.9600	29.8400	-1.421%	1,234	0.000%
2024-08-01	30.7600	30.7600	30.1900	30.2700	-1.240%	350	-1.421%
2024-07-31	30.5000	30.6500	30.5000	30.6500	+1.356%	411	-2.643%
2024-07-29	30.2400	30.2400	30.2400	30.2400	-0.198%	127	-1.323%
2024-07-25	30.0300	30.0300	30.0200	30.3000	-0.394%	619	-1.518%
2024-07-24	30.5100	30.5100	30.4400	30.4200	-2.186%	701	-1.907%
2024-07-18	31.2700	31.3100	31.1000	31.1000	-0.448%	1,986	-4.051%
2024-07-17	31.3800	31.3800	31.2400	31.2400	-0.446%	5,934	-4.481%
2024-07-15	31.5900	31.6100	31.3800	31.3800	+0.706%	866	-4.908%
2024-07-10	31.2100	31.2100	31.0700	31.1600	+0.874%	240	-4.236%
2024-07-08	30.8700	30.8700	30.8300	30.8900	-0.065%	115	-3.399%
2024-07-05	30.9200	30.9200	30.9100	30.9100	-0.355%	4,661	-3.462%
2024-07-04	30.9700	30.9900	30.9700	31.0200	+2.073%	484	-3.804%
2024-07-02	30.2000	30.3500	30.0900	30.3900	+0.231%	825	-1.810%
2024-07-01	30.3600	30.4200	30.3500	30.3200	+0.066%	1,865	-1.583%
2024-06-28	30.3900	30.3900	30.3000	30.3000	-1.174%	3,775	-1.518%
2024-06-26	30.6600	30.6600	30.6500	30.6600	+0.525%	14,627	-2.674%
2024-06-25	30.5800	30.5800	30.4800	30.5000	-0.196%	250	-2.164%
2024-06-24	30.5600	30.5600	30.5600	30.5600	+0.659%	1,253	-2.356%
2024-06-21	30.3800	30.3800	30.3400	30.3600	-0.361%	197	-1.713%
2024-06-20	30.6000	30.6700	30.4700	30.4700	-1.423%	5,100	-2.068%
2024-06-19	30.8400	30.8400	30.8400	30.9100	+0.651%	94	-3.462%
2024-06-18	30.7400	30.7400	30.6000	30.7100	+0.196%	2,727	-2.833%
2024-06-17	30.5300	30.5300	30.4900	30.6500	+0.657%	513	-2.643%
2024-06-14	30.5300	30.5300	30.4500	30.4500	-0.588%	1,657	-2.003%
2024-06-13	30.7900	30.7900	30.7100	30.6300	+0.131%	62	-2.579%
2024-06-11	30.6500	30.6500	30.6000	30.5900	-1.259%	656	-2.452%
2024-06-06	30.9900	31.0000	30.9700	30.9800	-0.032%	4,596	-3.680%
2024-06-05	30.9300	30.9300	30.8100	30.9900	+1.607%	989	-3.711%
2024-06-04	30.6300	30.6400	30.4300	30.5000	-0.359%	629	-2.164%
2024-06-03	30.8000	30.8200	30.5700	30.6100	+0.956%	550	-2.516%
2024-05-31	30.2800	30.2800	30.2800	30.3200	-1.782%	1,878	-1.583%
2024-05-30	30.7700	30.7700	30.6600	30.8700	-0.548%	207	-3.337%
2024-05-28	31.2100	31.2300	30.8800	31.0400	-0.736%	7,540	-3.866%
2024-05-24	31.0800	31.0800	31.0800	31.2700	+0.160%	702	-4.573%
2024-05-23	31.5400	31.5400	31.2200	31.2200	-0.700%	752	-4.420%
2024-05-22	31.6900	31.6900	31.4400	31.4400	-1.101%	47	-5.089%
2024-05-21	31.7200	31.7400	31.7100	31.7900	-0.811%	857	-6.134%
2024-05-20	32.0500	32.1100	32.0500	32.0500	-0.528%	203	-6.895%
2024-05-17	31.9400	32.1700	31.9400	32.2200	+0.971%	773	-7.387%
2024-05-16	31.9000	31.9000	31.6700	31.9100	+1.141%	77	-6.487%
2024-05-15	31.4600	31.5500	31.4600	31.5500	-0.063%	502	-5.420%
2024-05-14	31.4300	31.4300	31.4300	31.5700	+1.642%	1	-5.480%
2024-05-10	31.2700	31.2700	31.0600	31.0600	+0.258%	9,259	-3.928%
2024-05-08	31.0700	31.0700	30.7700	30.9800	-0.161%	497	-3.680%
2024-05-07	30.9800	31.1900	30.9800	31.0300	+1.638%	5,463	-3.835%
2024-05-02	30.5500	30.5500	30.3700	30.5300	+1.937%	7,099	-2.260%
2024-05-01	29.9200	29.9200	29.8200	29.9500	+0.100%	67	-0.367%
2024-04-30	30.1700	30.1700	29.9200	29.9200	-1.319%	5,330	-0.267%
2024-04-29	30.2900	30.2900	30.1700	30.3200	+2.849%	754	-1.583%
2024-04-25	29.4500	29.5100	29.3000	29.4800	+0.306%	80,421	+1.221%
2024-04-23	29.2300	29.2300	29.2300	29.3900	+2.404%	241	+1.531%
2024-04-22	28.8900	28.8900	28.7000	28.7000	+0.490%	10	+3.972%
2024-04-19	28.4700	28.4700	28.3400	28.5600	-0.902%	10	+4.482%
2024-04-18	28.7700	28.7700	28.6800	28.8200	+0.628%	506	+3.539%
2024-04-17	28.5500	28.8400	28.5100	28.6400	-2.286%	1,283	+4.190%
2024-04-15	29.4000	29.4000	29.1000	29.3100	-0.017%	22,070	+1.808%
2024-04-12	29.9200	29.9200	29.7200	29.3150	-1.096%	77	+1.791%
2024-04-11	29.8200	29.8200	29.6400	29.6400	-0.168%	2,860	+0.675%
2024-04-10	30.2200	30.2200	29.6300	29.6900	-0.901%	994	+0.505%
2024-04-09	29.9400	29.9400	29.9400	29.9600	+0.301%	190	-0.401%
2024-04-08	29.6900	30.0000	29.6900	29.8700	+0.488%	3,290	-0.100%
2024-04-05	29.8300	29.8300	29.6700	29.7250	-1.147%	1,038	+0.387%
2024-04-04	29.9800	29.9800	29.8100	30.0700	+0.619%	201	-0.765%
2024-04-03	29.8100	29.8100	29.6400	29.8850	+0.454%	93	-0.151%
2024-04-02	29.7500	29.7500	29.7500	29.7500	-0.784%	2,624	+0.303%
2024-03-26	30.0400	30.0500	29.9200	29.9850	+0.402%	3,094	-0.484%
2024-03-25	29.8000	29.8000	29.8000	29.8650	+0.084%	41	-0.084%
2024-03-22	29.7300	29.7300	29.7300	29.8400	-0.500%	411	0.000%
2024-03-20	29.9700	30.0300	29.9000	29.9900	+27.400%	631	-0.500%
2024-03-19	23.4400	23.4400	23.4300	23.5400	-0.318%	570	+26.763%
2024-03-18	23.6450	23.6450	23.6450	23.6150	-21.218%	116	+26.360%
2024-03-15	30.0100	30.1200	29.9400	29.9750	-0.580%	1,400	-0.450%
2024-03-14	30.1500	30.1500	30.1500	30.1500	-0.544%	3,706	-1.028%
2024-03-13	30.2800	30.3500	30.2800	30.3150	+27.925%	553	-1.567%
2024-03-12	23.6400	23.6400	23.6350	23.6975	+1.088%	992	+25.920%
2024-03-11	23.3950	23.3950	23.3950	23.4425	+1.428%	296	+27.290%
2024-03-08	23.1600	23.1600	23.1600	23.1125	-21.917%	199	+29.108%
2024-03-07	29.6700	29.7500	29.6000	29.6000	-0.704%	26,497	+0.811%
2024-03-06	29.8300	29.8300	29.7000	29.8100	+1.741%	1,605	+0.101%
2024-03-05	29.6100	29.6100	29.2900	29.3000	-2.236%	174,034	+1.843%
2024-03-04	30.3400	30.3400	29.9300	29.9700	+0.402%	2,149	-0.434%
2024-02-29	30.1300	30.1300	29.8500	29.8500	+26.096%	1,265	-0.034%
2024-02-28	23.8350	23.8350	23.8200	23.6725	-21.950%	540	+26.053%
2024-02-27	30.3700	30.3800	30.3500	30.3300	+0.597%	3,574	-1.616%
2024-02-22	30.3200	30.3200	30.1600	30.1500	+27.282%	1,299	-1.028%
2024-02-21	23.7550	23.7550	23.6600	23.6875	+0.637%	241	+25.974%
2024-02-20	23.8200	23.8200	23.4150	23.5375	-0.717%	161	+26.776%
2024-02-19	23.7350	23.7350	23.6450	23.7075	-0.597%	591	+25.867%
2024-02-16	23.8500	23.8500	23.8500	23.8500	+1.522%	190	+25.115%
2024-02-15	23.5300	23.5300	23.5300	23.4925	-19.711%	1	+27.019%
2024-02-14	29.2000	29.2400	29.2000	29.2600	+24.989%	27	+1.982%
2024-02-12	23.2200	23.2200	23.2200	23.4100	+1.353%	1	+27.467%
2024-02-09	22.9750	23.1000	22.9600	23.0975	-20.777%	40	+29.191%
2024-02-08	29.1400	29.2000	29.1400	29.1550	-0.103%	71	+2.350%
2024-02-07	29.2800	29.2800	29.2800	29.1850	-0.154%	84	+2.244%
2024-02-06	29.0000	29.1500	28.8800	29.2300	+29.480%	633	+2.087%
2024-02-02	22.5600	22.5600	22.5600	22.5750	+0.244%	190	+32.182%
2024-01-31	22.5500	22.5500	22.5500	22.5200	-21.900%	190	+32.504%
2024-01-26	28.7400	28.7900	28.6400	28.8350	+0.611%	2,725	+3.485%
2024-01-25	28.7500	28.8500	28.6400	28.6600	+25.660%	3,701	+4.117%
2024-01-24	22.5500	22.6950	22.5500	22.8075	-19.536%	19,006	+30.834%
2024-01-23	28.0900	28.4300	28.0900	28.3450	+0.764%	3,583	+5.274%
2024-01-19	28.0100	28.0100	28.0000	28.1300	+26.427%	9	+6.079%
2024-01-18	22.2900	22.2900	22.2900	22.2500	-20.663%	190	+34.112%
2024-01-17	28.2900	28.2900	28.2900	28.0450	-3.675%	1,882	+6.400%
2024-01-15	29.1200	29.1300	29.0700	29.1150	-0.034%	471	+2.490%
2024-01-11	29.0800	29.0800	29.0800	29.1250	-0.342%	185	+2.455%
2024-01-10	29.1700	29.1900	29.1600	29.2250	-1.550%	536	+2.104%
2024-01-04	29.6500	29.6500	29.5500	29.6850	-0.419%	902	+0.522%
2024-01-02	29.8600	29.8600	29.7000	29.8100	-1.633%	1,777	+0.101%
2023-12-28	30.3700	30.4200	30.3200	30.3050	+1.490%	4,101	-1.534%
2023-12-27	29.8900	29.8900	29.8600	29.8600	-0.100%	3,402	-0.067%
2023-12-20	30.1700	30.1700	29.8400	29.8900	-0.665%	2,616	-0.167%
2023-12-19	29.7500	30.1500	29.7500	30.0900	+0.905%	2,783	-0.831%
2023-12-18	29.9500	29.9500	29.8200	29.8200	+26.142%	82	+0.067%
2023-12-15	23.6800	23.6800	23.6800	23.6400	-18.986%	190	+26.227%
2023-12-13	29.2400	29.2400	29.2400	29.1800	-1.051%	190	+2.262%
2023-12-08	29.4100	29.4900	29.4100	29.4900	+25.797%	202	+1.187%
2023-12-07	23.4100	23.4100	23.4100	23.4425	-20.655%	2	+27.290%
2023-12-06	29.4600	29.6000	29.4200	29.5450	+0.802%	13,846	+0.998%
2023-12-05	29.2800	29.4200	29.2800	29.3100	+25.417%	166	+1.808%
2023-11-30	23.3850	23.3850	23.3850	23.3700	-21.577%	190	+27.685%
2023-11-28	28.6800	29.8000	28.6800	29.8000	+0.812%	11,923	+0.134%
2023-11-27	29.7400	29.7400	29.5600	29.5600	-1.154%	2,175	+0.947%
2023-11-23	29.8000	29.9000	29.8000	29.9050	+1.839%	26	-0.217%
2023-11-16	29.5600	29.5600	29.3400	29.3650	+21.255%	2,104	+1.618%
2023-11-15	23.9550	23.9550	23.9550	24.2175	-17.795%	30	+23.217%
2023-11-14	28.7100	29.4600	28.6400	29.4600	+24.870%	2,990	+1.290%
2023-11-13	23.4950	23.4950	23.4950	23.5925	-18.787%	223	+26.481%
2023-11-07	28.9500	29.0100	28.9500	29.0500	-0.240%	776	+2.719%
2023-11-06	29.1300	29.3300	29.1300	29.1200	+0.155%	362	+2.473%
2023-11-03	29.0000	29.0000	29.0000	29.0750	+5.785%	690	+2.631%
2023-10-31	27.6600	27.6900	27.6600	27.4850	-0.776%	1,281	+8.568%
2023-10-27	27.8200	27.8200	27.8200	27.7000	-1.160%	19	+7.726%
2023-10-24	27.7300	28.0700	27.7300	28.0250	+1.965%	227	+6.476%
2023-10-23	27.2400	27.2400	27.0800	27.4850	-1.098%	15,259	+8.568%
2023-10-19	27.8800	27.8800	27.7900	27.7900	-0.892%	6	+7.377%
2023-10-18	28.4500	28.4600	28.0400	28.0400	+19.855%	49,586	+6.419%
2023-10-17	23.3450	23.3450	23.3450	23.3950	+0.214%	260	+27.549%
2023-10-16	23.2450	23.2450	23.2450	23.3450	-17.494%	190	+27.822%
2023-10-13	28.5300	28.5300	28.2600	28.2950	-1.514%	51,407	+5.460%
2023-10-12	28.9500	28.9500	28.6400	28.7300	+20.981%	72,297	+3.864%
2023-10-10	23.6450	23.6450	23.6450	23.7475	-16.012%	190	+25.655%
2023-10-09	28.3900	28.4000	28.2300	28.2750	+0.337%	2,092	+5.535%
2023-10-05	28.4400	28.4400	28.1800	28.1800	-0.230%	1,514	+5.891%
2023-10-04	28.0600	28.1600	28.0600	28.2450	-2.418%	537	+5.647%
2023-09-29	29.1500	29.1500	29.0500	28.9450	+1.366%	1,181	+3.092%
2023-09-28	28.5400	28.5400	28.5400	28.5550	-0.575%	385	+4.500%
2023-09-26	28.8200	28.8200	28.7800	28.7200	-4.267%	1,454	+3.900%
2023-09-13	29.8900	30.0000	29.8900	30.0000	+1.078%	7,035	-0.533%
2023-09-07	30.0500	30.0500	29.7000	29.6800	-1.787%	1,991	+0.539%
2023-09-06	30.3200	30.3200	30.2100	30.2200	-0.853%	4,583	-1.257%
2023-09-05	30.4800	30.4800	30.4800	30.4800	-0.441%	6,930	-2.100%
2023-09-04	30.7600	30.7600	30.6400	30.6150	-0.342%	22	-2.531%
2023-09-01	30.5600	30.7300	30.5300	30.7200	+0.261%	26,668	-2.865%
2023-08-31	30.5900	30.6400	30.5500	30.6400	-0.049%	154,002	-2.611%
2023-08-30	30.5700	30.7500	30.5700	30.6550	-0.438%	23,177	-2.659%
2023-08-29	30.2700	30.7900	30.2500	30.7900	+4.073%	35,600	-3.085%
2023-08-25	29.6000	29.6000	29.4900	29.5850	-0.253%	419	+0.862%
2023-08-24	30.1700	30.1700	29.6500	29.6600	-0.803%	802	+0.607%
2023-08-23	29.8000	29.9200	29.8000	29.9000	+1.511%	196,313	-0.201%
2023-08-22	29.4900	29.4900	29.4900	29.4550	+1.081%	508	+1.307%
2023-08-21	29.3700	29.3700	29.1400	29.1400	-0.291%	3,697	+2.402%
2023-08-18	29.2800	29.2800	29.2800	29.2250	-1.500%	45	+2.104%
2023-08-17	29.8800	29.9200	29.8800	29.6700	-0.453%	433	+0.573%
2023-08-16	29.7500	29.8700	29.7500	29.8050	-0.914%	46	+0.117%
2023-08-15	30.2500	30.2500	30.1300	30.0800	-0.971%	396	-0.798%
2023-08-14	30.3700	30.3700	30.3700	30.3750	-0.410%	249	-1.761%
2023-08-11	30.8400	30.8400	30.5000	30.5000	-2.478%	1,342	-2.164%
2023-08-10	31.2000	31.2000	31.1900	31.2750	+1.246%	1,207	-4.588%
2023-08-09	31.0400	31.1100	30.9800	30.8900	-1.168%	2,468	-3.399%
2023-08-07	31.4600	31.4600	31.4600	31.2550	-0.715%	4	-4.527%
2023-08-04	31.4100	31.4800	31.3400	31.4800	+0.930%	8,641	-5.210%
2023-08-02	31.5500	31.5500	31.3800	31.1900	-3.046%	407	-4.328%
2023-07-28	31.9200	32.1200	31.8200	32.1700	+1.707%	9,507	-7.243%
2023-07-27	31.9200	31.9200	31.6300	31.6300	+0.222%	7,251	-5.659%
2023-07-26	31.4500	31.4500	31.3700	31.5600	-0.016%	4,338	-5.450%
2023-07-25	31.6600	31.7900	31.6600	31.5650	+1.235%	5,668	-5.465%
2023-07-24	30.9200	31.1800	30.9200	31.1800	+0.516%	403	-4.298%
2023-07-21	30.8900	31.0400	30.8900	31.0200	-0.113%	236	-3.804%
2023-07-20	31.1600	31.3000	31.1600	31.0550	-1.193%	311	-3.912%
2023-07-19	31.3100	31.3100	31.2800	31.4300	+0.689%	560	-5.059%
2023-07-18	31.3800	31.3800	31.2100	31.2150	-1.093%	4,743	-4.405%
2023-07-14	31.6400	31.6400	31.6400	31.5600	-0.206%	535	-5.450%
2023-07-13	31.4900	31.4900	31.4900	31.6250	+1.655%	2	-5.644%
2023-07-12	30.6800	31.1700	30.6800	31.1100	+2.437%	10,425	-4.082%
2023-07-11	30.4400	30.4400	30.3100	30.3700	+0.248%	2,182	-1.745%
2023-07-07	30.0900	30.2500	30.0500	30.2950	-0.900%	1,115	-1.502%
2023-07-05	30.7100	30.7100	30.4900	30.5700	-1.100%	1,297	-2.388%
2023-07-04	30.9800	30.9800	30.8800	30.9100	+0.651%	570	-3.462%
2023-07-03	30.7800	30.7800	30.6700	30.7100	+1.153%	688	-2.833%
2023-06-30	30.4400	30.4900	30.4400	30.3600	+0.663%	1,003	-1.713%
2023-06-29	30.1800	30.1800	30.1300	30.1600	-0.952%	2,707	-1.061%
2023-06-28	30.1400	30.4500	30.1400	30.4500	+1.112%	5,069	-2.003%
2023-06-27	30.1000	30.1000	29.9900	30.1150	+0.417%	11	-0.913%
2023-06-26	30.0300	30.0300	30.0300	29.9900	+0.217%	1	-0.500%
2023-06-23	30.2700	30.2700	30.2700	29.9250	-1.205%	1	-0.284%
2023-06-22	30.1700	30.1700	30.1700	30.2900	-0.591%	209	-1.486%
2023-06-21	30.6200	30.6200	30.6200	30.4700	-0.733%	41	-2.068%
2023-06-20	30.6900	30.7600	30.6900	30.6950	-1.508%	4,129	-2.785%
2023-06-19	31.1400	31.1400	31.1400	31.1650	-0.527%	50	-4.252%
2023-06-16	31.1700	31.3600	31.1700	31.3300	+0.546%	635	-4.756%
2023-06-15	30.3200	30.9900	30.3200	31.1600	+1.531%	577	-4.236%
2023-06-14	30.5600	30.6900	30.5600	30.6900	+0.590%	2,437	-2.770%
2023-06-13	30.3700	30.3900	30.3700	30.5100	+1.463%	10	-2.196%
2023-06-09	30.0800	30.1000	29.9300	30.0700	+0.569%	2,456	-0.765%
2023-06-08	29.7200	29.7200	29.7200	29.9000	+1.770%	5	-0.201%
2023-06-05	29.3200	29.3700	29.3200	29.3800	-0.407%	2,215	+1.566%
2023-06-02	29.4900	29.5400	29.4900	29.5000	+2.609%	240	+1.153%
2023-06-01	28.4800	28.7800	28.4300	28.7500	+2.295%	777	+3.791%
2023-05-31	28.4000	28.4000	28.4000	28.1050	-1.645%	190	+6.173%
2023-05-30	28.7400	28.7400	28.6500	28.5750	-0.643%	1,294	+4.427%
2023-05-24	29.1800	29.1800	28.7600	28.7600	-2.277%	2,555	+3.755%
2023-05-23	29.6300	29.6300	29.4900	29.4300	-1.225%	2,527	+1.393%
2023-05-22	29.8000	29.8000	29.8000	29.7950	+1.223%	269	+0.151%
2023-05-19	29.4000	29.4900	29.4000	29.4350	0.000%	23,341	+1.376%
2023-05-18	29.4400	29.4900	29.4400	29.4350	-0.355%	1,394	+1.376%
2023-05-17	29.6200	29.7100	29.4800	29.5400	-0.806%	3,014	+1.016%
2023-05-16	29.8300	29.8300	29.6900	29.7800	+1.121%	2,909	+0.201%
2023-05-12	29.4600	29.4600	29.4600	29.4500	-0.406%	2,596	+1.324%
2023-05-10	29.4400	29.6400	29.4400	29.5700	+0.544%	2,109	+0.913%
2023-05-09	29.6000	29.6000	29.4100	29.4100	-1.026%	2,626	+1.462%
2023-05-05	29.6600	29.6600	29.6600	29.7150	+1.071%	149	+0.421%
2023-05-04	29.4700	29.5700	29.4000	29.4000	-0.288%	3,046	+1.497%
2023-05-03	29.5300	29.5300	29.5300	29.4850	+0.769%	1,130	+1.204%
2023-05-02	29.6800	29.6800	29.3200	29.2600	-1.631%	2,725	+1.982%
2023-04-28	29.7000	29.7500	29.6800	29.7450	+0.745%	1,660	+0.319%
2023-04-27	29.3400	29.4900	29.3400	29.5250	+0.871%	1,198	+1.067%
2023-04-25	29.5200	29.5200	29.5200	29.2700	-1.415%	4	+1.947%
2023-04-24	29.5600	29.8500	29.5600	29.6900	-0.168%	460	+0.505%
2023-04-21	29.8400	29.8400	29.7900	29.7400	-1.572%	32	+0.336%
2023-04-20	30.0500	30.1400	30.0500	30.2150	+0.482%	3,488	-1.241%
2023-04-19	30.1600	30.3900	30.0700	30.0700	-1.523%	3,743	-0.765%
2023-04-18	30.5100	30.5700	30.4000	30.5350	+0.378%	1,346	-2.276%
2023-04-17	30.5700	30.6100	30.3000	30.4200	+1.063%	3,083	-1.907%
2023-04-14	30.4300	30.4300	30.1000	30.1000	+0.300%	9,863	-0.864%
2023-04-13	30.2100	30.5100	29.7500	30.0100	-0.316%	51,307	-0.566%
2023-04-12	30.2700	30.3800	30.1000	30.1050	-1.730%	699	-0.880%
2023-04-11	30.3400	30.5500	30.3400	30.6350	+0.740%	1,290	-2.595%
2023-04-06	30.3400	30.3400	30.3400	30.4100	+0.446%	3	-1.874%
2023-04-05	30.8100	30.8100	30.3300	30.2750	-1.223%	207	-1.437%
2023-04-04	30.6100	30.6100	30.6100	30.6500	-0.114%	606	-2.643%
2023-04-03	30.8100	30.8200	30.5900	30.6850	-0.519%	2,317	-2.754%
2023-03-31	30.9500	30.9500	30.8800	30.8450	+0.244%	736	-3.258%
2023-03-30	30.4800	30.4800	30.4800	30.7700	+1.501%	1,040	-3.022%
2023-03-29	30.2800	30.3800	30.2800	30.3150	+2.571%	1,440	-1.567%
2023-03-27	29.6900	29.6900	29.6900	29.5550	-0.320%	1	+0.964%
2023-03-24	29.7000	29.7000	29.6600	29.6500	-1.397%	1,214	+0.641%
2023-03-23	29.7100	30.1800	29.7100	30.0700	+2.401%	379	-0.765%
2023-03-22	29.3800	29.3800	29.3800	29.3650	+2.050%	134	+1.618%
2023-03-20	29.0300	29.0300	29.0300	28.7750	+0.401%	1,468	+3.701%
2023-03-17	29.1500	29.1500	28.6600	28.6600	-1.002%	4,913	+4.117%
2023-03-16	28.7700	28.9700	28.7700	28.9500	+2.170%	1,149	+3.074%
2023-03-15	29.0900	29.0900	29.0900	28.3350	-2.394%	4	+5.311%
2023-03-14	29.0300	29.0300	29.0300	29.0300	+0.432%	766	+2.790%
2023-03-13	28.9800	28.9800	28.9800	28.9050	-0.413%	414	+3.235%
2023-03-10	28.7900	28.9200	28.7900	29.0250	-0.582%	49	+2.808%
2023-03-09	29.5100	29.5100	29.3000	29.1950	-1.667%	821	+2.209%
2023-03-08	29.8000	29.8000	29.7700	29.6900	-2.303%	2,057	+0.505%
2023-03-06	30.4800	30.4800	30.3600	30.3900	+0.629%	255	-1.810%
2023-03-03	30.2000	30.2000	30.2000	30.2000	+0.616%	1,248	-1.192%
2023-03-02	29.6800	30.1000	29.6800	30.0150	-0.777%	59	-0.583%
2023-03-01	30.7800	30.7800	30.0300	30.2500	+0.833%	306,845	-1.355%
2023-02-28	29.5100	30.0000	29.4400	30.0000	+1.403%	10,840	-0.533%
2023-02-27	29.6000	29.6000	29.6000	29.5850	-1.136%	2	+0.862%
2023-02-23	30.2000	30.2000	30.2000	29.9250	-0.316%	40	-0.284%
2023-02-22	30.0900	30.0900	30.0500	30.0200	-0.563%	258	-0.600%
2023-02-21	30.2500	30.2500	30.2500	30.1900	-1.033%	4	-1.159%
2023-02-17	30.5300	30.5300	30.5200	30.5050	-1.294%	1,177	-2.180%
2023-02-15	30.8700	30.8700	30.8700	30.9050	+0.341%	28	-3.446%
2023-02-14	31.0200	31.0200	30.8000	30.8000	-1.060%	26	-3.117%
2023-02-13	30.9600	31.1300	30.8400	31.1300	+1.186%	7,057	-4.144%
2023-02-10	31.0200	31.0200	30.7800	30.7650	-1.991%	291	-3.007%
2023-02-09	31.3300	31.3300	31.3300	31.3900	+1.701%	58	-4.938%
2023-02-08	31.2500	31.2500	30.8600	30.8650	-0.516%	32,176	-3.321%
2023-02-07	31.2000	31.2200	31.2000	31.0250	-3.544%	1,160	-3.820%
2023-02-02	32.1800	32.1800	32.1800	32.1650	+0.704%	5	-7.228%
2023-02-01	31.9600	31.9600	31.9600	31.9400	+0.346%	658	-6.575%
2023-01-30	31.8900	31.9500	31.8300	31.8300	-1.926%	1,140	-6.252%
2023-01-27	32.4700	32.4700	32.4700	32.4550	+0.682%	6	-8.057%
2023-01-26	32.3000	32.3200	32.3000	32.2350	+1.480%	1,459	-7.430%
2023-01-25	31.6500	31.6700	31.6300	31.7650	-0.251%	1,161	-6.060%
2023-01-23	31.7100	31.7100	31.7100	31.8450	+1.450%	1,498	-6.296%
2023-01-20	31.3300	31.3300	31.3300	31.3900	+1.438%	1,551	-4.938%
2023-01-19	30.8800	30.8800	30.8800	30.9450	-0.210%	111	-3.571%
2023-01-17	31.1300	31.1300	31.0100	31.0100	-0.369%	10,635	-3.773%
2023-01-16	31.1400	31.1400	31.1400	31.1250	-0.496%	30	-4.129%
2023-01-13	31.1200	31.2400	30.9700	31.2800	+1.066%	2,167	-4.604%
2023-01-12	30.8600	30.8600	30.8600	30.9500	+0.178%	112	-3.586%
2023-01-11	30.7800	30.7800	30.7800	30.8950	-0.032%	9	-3.415%
2023-01-09	30.8600	30.8600	30.8600	30.9050	+3.482%	66	-3.446%
2023-01-04	29.5500	29.8800	29.5500	29.8650	+2.647%	255	-0.084%
2023-01-03	29.1400	29.1400	29.1400	29.0950	+2.070%	2	+2.561%
2022-12-28	29.0000	29.0000	28.6400	28.5050	-0.904%	2,110	+4.683%
2022-12-22	28.8800	28.8800	28.8800	28.7650	-0.122%	185	+3.737%
2022-12-21	28.8700	28.8800	28.8700	28.8000	+0.876%	82	+3.611%
2022-12-20	28.5400	28.5400	28.5400	28.5500	-0.747%	1,010	+4.518%
2022-12-19	28.9700	28.9700	28.6400	28.7650	-0.433%	4,771	+3.737%
2022-12-16	28.8200	28.8300	28.8200	28.8900	-0.207%	1,444	+3.288%
2022-12-15	29.3700	29.3700	29.3700	28.9500	-3.226%	637	+3.074%
2022-12-13	29.3300	30.1500	29.2800	29.9150	+0.352%	8,315	-0.251%
2022-12-09	29.9400	29.9400	29.9300	29.8100	+2.616%	1,286	+0.101%
2022-12-07	29.2400	29.2500	29.2400	29.0500	-1.090%	756	+2.719%
2022-12-06	29.4900	29.4900	29.2200	29.3700	-0.017%	2,625	+1.600%
2022-12-05	29.5700	29.5700	29.4500	29.3750	-1.227%	2,702	+1.583%
2022-12-02	28.5800	29.7400	28.0300	29.7400	+1.191%	130,119	+0.336%
2022-12-01	29.3800	29.7200	29.3800	29.3900	+4.405%	12,999	+1.531%
2022-11-29	28.2400	28.2500	28.1400	28.1500	+1.845%	11,328	+6.004%
2022-11-28	27.1900	27.6300	27.1900	27.6400	+1.506%	11,691	+7.959%
2022-11-25	27.2900	27.3500	27.2100	27.2300	-2.121%	43,537	+9.585%
2022-11-24	27.8200	27.8200	27.8200	27.8200	+1.533%	80,643	+7.261%
2022-11-21	27.6800	27.6800	27.6800	27.4000	-1.845%	398	+8.905%
2022-11-18	27.7800	27.7800	27.7800	27.9150	-0.089%	47	+6.896%
2022-11-17	28.0800	28.0800	27.8400	27.9400	-0.303%	287	+6.800%
2022-11-16	28.3500	28.4300	27.9500	28.0250	-1.770%	3,512	+6.476%
2022-11-15	28.3800	28.3900	28.3700	28.5300	+3.071%	6,325	+4.592%
2022-11-14	27.4400	27.6800	27.4400	27.6800	+0.820%	7,151	+7.803%
2022-11-11	27.3000	27.3000	27.3000	27.4550	+3.604%	496	+8.687%
2022-11-04	26.1100	26.1100	26.1100	26.5000	+3.922%	155	+12.604%
2022-11-02	25.5000	25.5000	25.5000	25.5000	-0.817%	341	+17.020%
2022-11-01	25.8400	25.8400	25.7700	25.7100	+3.357%	184	+16.064%
2022-10-28	24.7100	24.8750	24.5700	24.8750	-2.718%	29,892	+19.960%
2022-10-26	24.9900	24.9950	24.9900	25.5700	+3.522%	404	+16.699%
2022-10-25	24.4100	24.7000	24.4100	24.7000	+2.362%	1,496	+20.810%
2022-10-24	24.1150	24.1800	24.1150	24.1300	-5.317%	400	+23.663%
2022-10-20	25.1800	25.1800	25.1800	25.4850	+0.552%	190	+17.088%
2022-10-19	25.3300	25.5300	25.3300	25.3450	-1.725%	780	+17.735%
2022-10-18	26.0000	26.0900	25.8400	25.7900	-0.155%	7,922	+15.704%
2022-10-17	25.4200	25.8400	25.4200	25.8300	+1.135%	998	+15.525%
2022-10-12	25.5500	25.5500	25.3400	25.5400	-6.839%	357	+16.836%
2022-10-06	27.5600	27.5600	27.4400	27.4150	+0.238%	536	+8.846%
2022-10-05	28.0500	28.0500	27.3700	27.3500	+2.205%	1,016	+9.104%
2022-10-03	26.7600	26.7600	26.3900	26.7600	-0.650%	435	+11.510%
2022-09-30	26.8800	26.9000	26.8800	26.9350	+0.729%	1,577	+10.785%
2022-09-29	26.6900	26.6900	26.6700	26.7400	-1.347%	380	+11.593%
2022-09-28	26.4400	26.7400	26.4400	27.1050	+0.055%	18,574	+10.090%
2022-09-26	26.8800	27.3400	26.8800	27.0900	+0.408%	739	+10.151%
2022-09-23	27.1100	27.1700	26.9800	26.9800	-2.617%	746	+10.600%
2022-09-22	27.7300	27.7400	27.7300	27.7050	-3.248%	26	+7.706%
2022-09-20	28.6400	28.7100	28.6400	28.6350	+0.703%	6,842	+4.208%
2022-09-16	28.8900	28.8900	28.8900	28.4350	-1.164%	1	+4.941%
2022-09-15	28.9900	29.1200	28.7700	28.7700	-0.069%	3,527	+3.719%
2022-09-14	28.7900	28.7900	28.7900	28.7900	-1.099%	399	+3.647%
2022-09-13	29.8300	29.8300	29.8300	29.1100	-2.934%	716	+2.508%
2022-09-12	29.6600	29.9900	29.6600	29.9900	+2.390%	3,660	-0.500%
2022-09-09	28.3100	29.2400	28.0200	29.2900	+2.091%	757	+1.878%
2022-09-08	28.6300	28.6300	28.5100	28.6900	+1.164%	550	+4.008%
2022-09-06	28.4700	28.4700	28.3600	28.3600	-2.976%	340	+5.219%
2022-09-02	29.3900	29.3900	29.3900	29.2300	+0.985%	413	+2.087%
2022-09-01	29.3000	29.3600	29.0000	28.9450	-1.964%	2,384	+3.092%
2022-08-31	29.5800	29.6600	29.4200	29.5250	+0.187%	1,785	+1.067%
2022-08-30	29.9900	30.1600	29.3400	29.4700	-2.466%	3,187	+1.256%
2022-08-26	30.4600	30.4600	30.4600	30.2150	+0.066%	190	-1.241%
2022-08-25	30.0700	30.0700	30.0600	30.1950	+1.496%	1,375	-1.176%
2022-08-24	29.2500	29.6100	29.2500	29.7500	+0.830%	1,337	+0.303%
2022-08-22	29.5000	29.5000	29.4700	29.5050	-0.169%	1,610	+1.135%
2022-08-19	29.7800	29.7800	29.6000	29.5550	-1.713%	1,830	+0.964%
2022-08-18	30.0900	30.0900	29.8000	30.0700	-1.248%	766	-0.765%
2022-08-16	30.4600	30.4600	30.2700	30.4500	-0.033%	2,284	-2.003%
2022-08-15	30.3700	30.4600	30.3700	30.4600	+0.296%	948	-2.035%
2022-08-12	30.1000	30.2000	30.0200	30.3700	-0.459%	884	-1.745%
2022-08-11	30.2900	30.5900	30.2600	30.5100	+1.785%	1,191	-2.196%
2022-08-09	30.3100	30.3100	30.3100	29.9750	-1.495%	284	-0.450%
2022-08-08	30.4300	30.4300	30.4300	30.4300	+1.501%	34,634	-1.939%
2022-08-05	29.9900	29.9900	29.9800	29.9800	+0.050%	339	-0.467%
2022-08-03	29.8500	29.9800	29.8500	29.9650	-0.017%	13,194	-0.417%
2022-08-02	29.6800	29.9700	29.6800	29.9700	+0.402%	30,605	-0.434%
2022-08-01	29.8900	29.9500	29.8900	29.8500	+0.201%	181	-0.034%
2022-07-28	30.1200	30.1900	29.7900	29.7900	+0.337%	3,547	+0.168%

.dark-mode .FpW9DX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FpW9DX{ color: #333333; background-color: white; border: 2px solid #333333; }CEMGISHRS MSCI EM CNSMR GRWTH ETF USD (ACC)stock LSE

CEMG
ISHRS MSCI EM CNSMR GRWTH ETF USD (ACC)
stock LSE