LSE, CEMX End of Day and Historical Share Prices [ISHARES V PLC ISHRS MSCI EM CONSUM GWT UCT ETF USD ACC]

26 Nov 2025

LAST: 28.81	CHANGE: 0.01	OPEN: 29.15	HIGH: 29.15	ASK: 0.00	VOLUME: 205
LAST: 28.81	CHG(%): 0.02	PREV: 28.82	LOW: 28.65	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
26 Nov 25	29.15	29.15	28.65	28.81	205
25 Nov 25	29.07	29.07	28.58	28.82	121
24 Nov 25	29.00	29.00	28.57	28.89	183
21 Nov 25	28.50	28.74	28.32	28.40	801
20 Nov 25	29.16	29.22	28.91	28.91	208
19 Nov 25	29.22	29.23	28.71	28.93	100
18 Nov 25	28.73	29.76	28.73	29.11	131
17 Nov 25	29.61	29.62	28.97	29.32	142
14 Nov 25	29.73	29.74	29.09	29.54	263
13 Nov 25	30.15	30.18	29.48	29.56	240

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

28.81