LSE, CEMX End of Day and Historical Share Prices [Ishrs MSCI EM Consum Gwt Uct ETF USD Acc]

25 Sep 2026

LAST: 25.51	CHANGE: 0.10	OPEN: 25.54	HIGH: 25.57	ASK: 0.00	VOLUME: 100
LAST: 25.51	CHG(%): 0.37	PREV: 25.42	LOW: 25.35	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
25 Sep 26	25.54	25.57	25.35	25.51	100
24 Sep 26	25.56	25.66	25.36	25.42	100
23 Sep 26	25.58	25.73	25.49	25.52	100
22 Sep 26	25.48	25.86	25.48	25.67	100
21 Sep 26	25.37	25.71	25.37	25.52	454
18 Sep 26	25.54	25.55	25.29	25.43	225
17 Sep 26	25.40	25.73	25.39	25.51	100
16 Sep 26	25.34	25.47	25.24	25.33	100
15 Sep 26	25.62	25.72	25.31	25.40	100
14 Sep 26	25.36	25.62	25.22	25.50	100

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:

25.51