iShares MSCI EM Consumer Growth UCITS ETF USD Acc

ISCEMG
🏛️ mexico →
723.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 511.96 511.96 511.96 511.96 0.0M
2023-12-28 513.97 513.97 513.97 513.97 0.0M
2023-12-27 500.78 500.78 500.78 500.78 0.0M
2023-12-26 500.81 500.81 500.81 500.81 0.0M
2023-12-22 509.55 509.55 509.55 509.55 0.0M
2023-12-21 510.14 510.14 510.14 510.14 0.0M
2023-12-20 513.49 513.49 513.49 513.49 0.0M
2023-12-19 513.73 513.73 513.73 513.73 0.0M
2023-12-18 516.24 516.24 516.24 516.24 0.0M
2023-12-15 517.76 517.76 517.76 517.76 0.0M
2023-12-14 507.67 507.67 507.67 507.67 0.0M
2023-12-13 512.24 512.24 512.24 512.24 0.0M
2023-12-11 512.21 512.21 512.21 512.21 0.0M
2023-12-08 513.10 513.10 513.10 513.10 0.0M
2023-12-07 510.20 510.20 510.20 510.20 0.0M
2023-12-06 510.62 510.62 510.62 510.62 0.0M
2023-12-05 506.69 506.69 506.69 506.69 0.0M
2023-12-04 508.68 508.68 508.68 508.68 0.0M
2023-12-01 517.02 517.02 517.02 517.02 0.0M
2023-11-30 517.61 517.61 517.61 517.61 0.0M
2023-11-29 510.64 510.64 510.64 510.64 0.0M
2023-11-28 507.12 507.12 507.12 507.12 0.0M
2023-11-27 511.32 511.32 511.32 511.32 0.0M
2023-11-24 513.73 513.73 513.73 513.73 0.0M
2023-11-23 512.27 512.27 512.27 512.27 0.0M
2023-11-22 512.09 512.09 512.09 512.09 0.0M
2023-11-21 507.74 507.74 507.74 507.74 0.0M
2023-11-17 508.19 508.19 508.19 508.19 0.0M
2023-11-16 514.79 514.79 514.79 514.79 0.0M
2023-11-15 512.36 512.36 512.36 512.36 0.0M
2023-11-14 509.48 509.48 509.48 509.48 0.0M
2023-11-13 507.50 507.50 507.50 507.50 0.0M
2023-11-10 507.61 507.61 507.61 507.61 0.0M
2023-11-09 508.86 508.86 508.86 508.86 0.0M
2023-11-08 508.66 508.66 508.66 508.66 0.0M
2023-11-07 510.50 510.50 510.50 510.50 0.0M
2023-11-06 506.25 506.25 506.25 506.25 0.0M
2023-11-03 496.50 496.50 496.50 496.50 0.0M
2023-11-01 495.74 495.74 495.74 495.74 0.0M
2023-10-31 501.55 501.55 501.55 501.55 0.0M
2023-10-30 500.68 500.68 500.68 500.68 0.0M
2023-10-27 502.54 502.54 502.54 502.54 0.0M
2023-10-26 510.18 510.18 510.18 510.18 0.0M
2023-10-25 512.41 512.41 512.41 512.41 0.0M
2023-10-24 498.08 498.08 498.08 498.08 0.0M
2023-10-23 499.44 499.44 499.44 499.44 0.0M
2023-10-20 508.20 508.20 508.20 508.20 0.0M
2023-10-19 511.56 511.56 511.56 511.56 0.0M
2023-10-18 510.43 510.43 510.43 510.43 0.0M
2023-10-17 513.03 513.03 513.03 513.03 0.0M
2023-10-16 510.33 510.33 510.33 510.33 0.0M
2023-10-13 514.65 514.65 514.65 514.65 0.0M
2023-10-12 520.18 520.18 520.18 520.18 0.0M
2023-10-11 524.37 524.37 524.37 524.37 0.0M
2023-10-10 518.80 518.80 518.80 518.80 0.0M
2023-10-09 519.96 519.96 519.96 519.96 0.0M
2023-10-06 514.02 514.02 514.02 514.02 0.0M
2023-10-05 508.89 508.89 508.89 508.89 0.0M
2023-10-04 508.25 508.25 508.25 508.25 0.0M
2023-10-03 504.89 504.89 504.89 504.89 0.0M
2023-10-02 504.01 504.01 504.01 504.01 0.0M
2023-09-29 503.12 503.12 503.12 503.12 0.0M
2023-09-28 502.28 502.28 502.28 502.28 0.0M
2023-09-27 501.90 501.90 501.90 501.90 0.0M
2023-09-26 504.26 504.26 504.26 504.26 0.0M
2023-09-25 504.32 504.32 504.32 504.32 0.0M
2023-09-22 498.54 498.54 498.54 498.54 0.0M
2023-09-21 506.72 506.72 506.72 506.72 0.0M
2023-09-20 508.14 508.14 508.14 508.14 0.0M
2023-09-19 511.95 511.95 511.95 511.95 0.0M
2023-09-18 512.68 512.68 512.68 512.68 0.0M
2023-09-15 514.75 514.75 514.75 514.75 0.0M
2023-09-14 513.71 513.71 513.71 513.71 0.0M
2023-09-13 520.16 520.16 520.16 520.16 0.0M
2023-09-12 524.74 524.74 524.74 524.74 0.0M
2023-09-11 523.26 523.26 523.26 523.26 0.0M
2023-09-08 521.01 521.01 521.01 521.01 0.0M
2023-09-07 531.28 531.28 531.28 531.28 0.0M
2023-09-06 528.80 528.80 528.80 528.80 0.0M
2023-09-05 524.09 524.09 524.09 524.09 0.0M
2023-09-04 525.66 525.66 525.66 525.66 0.0M
2023-09-01 518.34 518.34 518.34 518.34 0.0M
2023-08-31 517.65 517.65 517.65 517.65 0.0M
2023-08-30 518.51 518.51 518.51 518.51 0.0M
2023-08-29 495.35 495.35 495.35 495.35 0.0M
2023-08-28 496.19 496.19 496.19 496.19 0.0M
2023-08-25 498.55 498.55 498.55 498.55 0.0M
2023-08-24 502.55 502.55 502.55 502.55 0.0M
2023-08-23 498.58 498.58 498.58 498.58 0.0M
2023-08-22 495.97 495.97 495.97 495.97 0.0M
2023-08-21 498.22 498.22 498.22 498.22 0.0M
2023-08-18 508.02 508.02 508.02 508.02 0.0M
2023-08-17 508.97 508.97 508.97 508.97 0.0M
2023-08-16 515.54 515.54 515.54 515.54 0.0M
2023-08-15 518.42 518.42 518.42 518.42 0.0M
2023-08-14 518.64 518.64 518.64 518.64 0.0M
2023-08-11 530.26 530.26 530.26 530.26 0.0M
2023-08-10 527.50 527.50 527.50 527.50 0.0M
2023-08-09 526.54 526.54 526.54 526.54 0.0M
2023-08-08 533.24 533.24 533.24 533.24 0.0M
2023-08-07 536.91 536.91 536.91 536.91 0.0M
2023-08-04 542.62 542.62 542.62 542.62 0.0M
2023-08-03 530.83 530.83 530.83 530.83 0.0M
2023-08-02 538.04 538.04 538.04 538.04 0.0M
2023-08-01 542.31 542.31 542.31 542.31 0.0M
2023-07-31 536.90 536.90 536.90 536.90 0.0M
2023-07-28 529.29 529.29 529.29 529.29 0.0M
2023-07-27 532.81 532.81 532.81 532.81 0.0M
2023-07-26 533.69 533.69 533.69 533.69 0.0M
2023-07-25 524.97 524.97 524.97 524.97 0.0M
2023-07-24 525.46 525.46 525.46 525.46 0.0M
2023-07-21 523.15 523.15 523.15 523.15 0.0M
2023-07-20 526.98 526.98 526.98 526.98 0.0M
2023-07-19 521.77 521.77 521.77 521.77 0.0M
2023-07-18 526.91 526.91 526.91 526.91 0.0M
2023-07-17 529.87 529.87 529.87 529.87 0.0M
2023-07-14 534.16 534.16 534.16 534.16 0.0M
2023-07-13 524.32 524.32 524.32 524.32 0.0M
2023-07-12 518.67 518.67 518.67 518.67 0.0M
2023-07-11 517.27 517.27 517.27 517.27 0.0M
2023-07-07 516.83 516.83 516.83 516.83 0.0M
2023-07-06 519.81 519.81 519.81 519.81 0.0M
2023-07-05 526.27 526.27 526.27 526.27 0.0M
2023-07-04 523.66 523.66 523.66 523.66 0.0M
2023-07-03 520.24 520.24 520.24 520.24 0.0M
2023-06-30 516.30 516.30 516.30 516.30 0.0M
2023-06-29 510.59 510.59 510.59 510.59 0.0M
2023-06-28 515.01 515.01 515.01 515.01 0.0M
2023-06-27 514.16 514.16 514.16 514.16 0.0M
2023-06-26 514.10 514.10 514.10 514.10 0.0M
2023-06-23 520.12 520.12 520.12 520.12 0.0M
2023-06-22 522.70 522.70 522.70 522.70 0.0M
2023-06-21 528.09 528.09 528.09 528.09 0.0M
2023-06-20 532.75 532.75 532.75 532.75 0.0M
2023-06-19 535.09 535.09 535.09 535.09 0.0M
2023-06-16 535.21 535.21 535.21 535.21 0.0M
2023-06-15 525.56 525.56 525.56 525.56 0.0M
2023-06-14 525.34 525.34 525.34 525.34 0.0M
2023-06-13 523.34 523.34 523.34 523.34 0.0M
2023-06-12 519.73 519.73 519.73 519.73 0.0M
2023-06-09 520.51 520.51 520.51 520.51 0.0M
2023-06-08 517.00 517.00 517.00 517.00 0.0M
2023-06-07 515.09 515.09 515.09 515.09 0.0M
2023-06-06 513.36 513.36 513.36 513.36 0.0M
2023-06-05 516.44 516.44 516.44 516.44 0.0M
2023-06-02 505.06 505.06 505.06 505.06 0.0M
2023-06-01 498.63 498.63 498.63 498.63 0.0M
2023-05-31 504.44 504.44 504.44 504.44 0.0M
2023-05-30 508.46 508.46 508.46 508.46 0.0M
2023-05-29 511.70 511.70 511.70 511.70 0.0M
2023-05-26 510.25 510.25 510.25 510.25 0.0M
2023-05-25 512.49 512.49 512.49 512.49 0.0M
2023-05-24 528.82 528.82 528.82 528.82 0.0M
2023-05-23 532.38 532.38 532.38 532.38 0.0M
2023-05-22 520.79 520.79 520.79 520.79 0.0M
2023-05-19 522.01 522.01 522.01 522.01 0.0M
2023-05-18 519.53 519.53 519.53 519.53 0.0M
2023-05-17 520.17 520.17 520.17 520.17 0.0M
2023-05-16 525.09 525.09 525.09 525.09 0.0M
2023-05-15 518.74 518.74 518.74 518.74 0.0M
2023-05-12 521.28 521.28 521.28 521.28 0.0M
2023-05-11 519.97 519.97 519.97 519.97 0.0M
2023-05-10 522.35 522.35 522.35 522.35 0.0M
2023-05-09 529.56 529.56 529.56 529.56 0.0M
2023-05-08 528.52 528.52 528.52 528.52 0.0M
2023-05-05 527.95 527.95 527.95 527.95 0.0M
2023-05-04 527.96 527.96 527.96 527.96 0.0M
2023-05-03 527.63 527.63 527.63 527.63 0.0M
2023-05-02 535.34 535.34 535.34 535.34 0.0M
2023-04-28 533.58 533.58 533.58 533.58 0.0M
2023-04-27 532.77 532.77 532.77 532.77 0.0M
2023-04-26 529.47 529.47 529.47 529.47 0.0M
2023-04-25 534.66 534.66 534.66 534.66 0.0M
2023-04-24 535.28 535.28 535.28 535.28 0.0M
2023-04-21 544.14 544.14 544.14 544.14 0.0M
2023-04-20 542.61 542.61 542.61 542.61 0.0M
2023-04-19 551.55 551.55 551.55 551.55 0.0M
2023-04-18 550.20 550.20 550.20 550.20 0.0M
2023-04-17 543.72 543.72 543.72 543.72 0.0M
2023-04-14 540.64 540.64 540.64 540.64 0.0M
2023-04-13 543.88 543.88 543.88 543.88 0.0M
2023-04-12 557.16 557.16 557.16 557.16 0.0M
2023-04-11 552.75 552.75 552.75 552.75 0.0M
2023-04-10 555.01 555.01 555.01 555.01 0.0M
2023-04-05 555.33 555.33 555.33 555.33 0.0M
2023-04-04 555.61 555.61 555.61 555.61 0.0M
2023-04-03 556.49 556.49 556.49 556.49 0.0M
2023-03-31 559.77 559.77 559.77 559.77 0.0M
2023-03-30 548.86 548.86 548.86 548.86 0.0M
2023-03-29 548.85 548.85 548.85 548.85 0.0M
2023-03-28 543.31 543.31 543.31 543.31 0.0M
2023-03-27 549.05 549.05 549.05 549.05 0.0M
2023-03-24 556.00 556.00 556.00 556.00 0.0M
2023-03-23 544.54 544.54 544.54 544.54 0.0M
2023-03-22 544.95 544.95 544.95 544.95 0.0M
2023-03-21 541.61 541.61 541.61 541.61 0.0M
2023-03-17 547.43 547.43 547.43 547.43 0.0M
2023-03-16 538.29 538.29 538.29 538.29 0.0M
2023-03-15 533.82 533.82 533.82 533.82 0.0M
2023-03-14 544.29 544.29 544.29 544.29 0.0M
2023-03-13 534.30 534.30 534.30 534.30 0.0M
2023-03-10 527.19 527.19 527.19 527.19 0.0M
2023-03-09 547.39 547.39 547.39 547.39 0.0M
2023-03-08 547.39 547.39 547.39 547.39 0.0M
2023-03-07 547.39 547.39 547.39 547.39 0.0M
2023-03-06 543.97 543.97 543.97 543.97 0.0M
2023-03-03 542.55 542.55 542.55 542.55 0.0M
2023-03-02 549.64 549.64 549.64 549.64 0.0M
2023-03-01 550.34 550.34 550.34 550.34 0.0M
2023-02-28 549.93 549.93 549.93 549.93 0.0M
2023-02-27 537.53 537.53 537.53 537.53 0.0M
2023-02-24 550.94 550.94 550.94 550.94 0.0M
2023-02-23 550.82 550.82 550.82 550.82 0.0M
2023-02-22 559.79 559.79 559.79 559.79 0.0M
2023-02-21 568.74 568.74 568.74 568.74 0.0M
2023-02-20 561.73 561.73 561.73 561.73 0.0M
2023-02-17 576.71 576.71 576.71 576.71 0.0M
2023-02-16 576.16 576.16 576.16 576.16 0.0M
2023-02-15 570.98 570.98 570.98 570.98 0.0M
2023-02-14 580.04 580.04 580.04 580.04 0.0M
2023-02-13 574.98 574.98 574.98 574.98 0.0M
2023-02-10 594.98 594.98 594.98 594.98 0.0M
2023-02-09 584.69 584.69 584.69 584.69 0.0M
2023-02-08 580.99 580.99 580.99 580.99 0.0M
2023-02-07 602.86 602.86 602.86 602.86 0.0M
2023-02-03 599.02 599.02 599.02 599.02 0.0M
2023-02-02 598.52 598.52 598.52 598.52 0.0M
2023-02-01 597.08 597.08 597.08 597.08 0.0M
2023-01-31 597.75 597.75 597.75 597.75 0.0M
2023-01-30 609.74 609.74 609.74 609.74 0.0M
2023-01-27 607.16 607.16 607.16 607.16 0.0M
2023-01-26 597.82 597.82 597.82 597.82 0.0M
2023-01-25 600.36 600.36 600.36 600.36 0.0M
2023-01-24 599.54 599.54 599.54 599.54 0.0M
2023-01-23 594.08 594.08 594.08 594.08 0.0M
2023-01-20 588.97 588.97 588.97 588.97 0.0M
2023-01-19 582.26 582.26 582.26 582.26 0.0M
2023-01-18 581.42 581.42 581.42 581.42 0.0M
2023-01-17 584.88 584.88 584.88 584.88 0.0M
2023-01-16 587.82 587.82 587.82 587.82 0.0M
2023-01-13 584.13 584.13 584.13 584.13 0.0M
2023-01-12 587.81 587.81 587.81 587.81 0.0M
2023-01-11 588.33 588.33 588.33 588.33 0.0M
2023-01-10 592.29 592.29 592.29 592.29 0.0M
2023-01-09 581.93 581.93 581.93 581.93 0.0M
2023-01-06 581.11 581.11 581.11 581.11 0.0M
2023-01-05 578.09 578.09 578.09 578.09 0.0M
2023-01-04 565.08 565.08 565.08 565.08 0.0M
2023-01-03 559.80 559.80 559.80 559.80 0.0M
2023-01-02 559.32 559.32 559.32 559.32 0.0M