iShares VII PLC - iShares MSCI EM Asia UCITS ETF USD (Acc) - CEA1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,732	19,953	19,953	19,970.43	19,650	985
February 19, 2026	19,734	19,662	19,662	19,734	19,600	3,887
February 18, 2026	19,552	19,683	19,683	19,705.03	19,529	4,169
February 17, 2026	19,465	19,486	19,486	19,541	19,341.36	1,248
February 16, 2026	19,418	19,399	19,399	19,564	19,398	2,987
February 13, 2026	19,582	19,352.5	19,352.5	19,582	19,168	11,386
February 12, 2026	19,576	19,348	19,348	19,661	19,334	2,503
February 11, 2026	19,510	19,374.5	19,374.5	19,510	19,229	9,553
February 10, 2026	19,384	19,193	19,193	19,384	19,098	4,487
February 09, 2026	19,283	19,130.5	19,130.5	19,283	18,937	4,130
February 06, 2026	18,869	18,945	18,945	18,946	18,611	12,298
February 05, 2026	18,709	18,732	18,732	18,783	18,588.21	1,418
February 04, 2026	18,863	18,636	18,636	18,881	18,636	5,220
February 03, 2026	18,885	18,779	18,779	18,942	18,767	3,880
February 02, 2026	18,381	18,672	18,672	18,701	18,331	4,598
January 30, 2026	18,694	18,712	18,712	18,876	18,655	1,762
January 29, 2026	18,926	18,730.5	18,730.5	18,980	18,675	3,204
January 28, 2026	19,050	18,910	18,910	19,076	18,893	5,309
January 27, 2026	18,812	18,791	18,791	18,832	18,757.2	6,328
January 26, 2026	18,596	18,614	18,614	18,648.87	18,542	6,824
January 23, 2026	18,772	18,660	18,660	18,786	18,641.63	3,148
January 22, 2026	18,759	18,852	18,852	18,892.6	18,751.56	4,954
January 21, 2026	18,632	18,781	18,781	18,845	18,610	4,377
January 20, 2026	18,599	18,573.5	18,573.5	18,626	18,417.92	17,308
January 19, 2026	18,799	18,783	18,783	18,830	18,758	1,407
January 16, 2026	18,832	18,738	18,738	18,862	18,725.11	4,858
January 15, 2026	18,719	18,932	18,932	18,951.04	18,714.62	4,870
January 14, 2026	18,673	18,634	18,634	18,692	18,554	3,450
January 13, 2026	18,551	18,671	18,671	18,676	18,541.7	14,845
January 12, 2026	18,526	18,643.5	18,643.5	18,665	18,466	14,763
January 09, 2026	18,391	18,520	18,520	18,520	18,374	5,230
January 08, 2026	18,391	18,394.5	18,394.5	18,455.82	18,387.15	7,260
January 07, 2026	18,463	18,469	18,469	18,496	18,417.44	4,474
January 06, 2026	18,416	18,506	18,506	18,540.9	18,375.45	10,065
January 05, 2026	18,435	18,360	18,360	18,447.15	18,288.16	2,162
January 02, 2026	18,291	18,104	18,104	18,291	17,858	5,076
December 31, 2025	18,000	17,735	17,735	18,053	17,602	829
December 30, 2025	17,625	17,732.5	17,732.5	17,743	17,584	1,513
December 29, 2025	17,600	17,548	17,548	17,648.39	17,516.5	1,511
December 24, 2025	17,446	17,467.5	17,467.5	17,476	17,402	473
December 23, 2025	17,332.68	17,400	17,400	17,408	17,324	1,325
December 22, 2025	17,442	17,426.5	17,426.5	17,462	17,396	5,932
December 19, 2025	17,291	17,466	17,466	17,468.52	17,275.51	934
December 18, 2025	17,146.79	17,289	17,289	17,289	17,145	5,994
December 17, 2025	17,271.25	17,092	17,092	17,338	17,085.77	3,315
December 16, 2025	17,295	17,042	17,042	17,295	17,040	5,972
December 15, 2025	17,352	17,347	17,347	17,413	17,298.88	6,509
December 12, 2025	17,566	17,341	17,341	17,588.03	17,341	3,412
December 11, 2025	17,430	17,465	17,465	17,476	17,401.21	1,469
December 10, 2025	17,618	17,606	17,606	17,641	17,591.75	5,855
December 09, 2025	17,598	17,575	17,575	17,786	17,507	11,082
December 08, 2025	17,665	17,628	17,628	17,700	17,601.79	2,088
December 05, 2025	17,595	17,655.5	17,655.5	17,689.11	17,575	3,602
December 04, 2025	17,458	17,403	17,403	17,466.21	17,367	1,595
December 03, 2025	17,529.6	17,401.5	17,401.5	17,540	17,401.5	2,628
December 02, 2025	17,607	17,600	17,600	17,695	17,596	1,010
December 01, 2025	17,512	17,619	17,619	17,626	17,466.31	3,489
November 28, 2025	17,562	17,602	17,602	17,753	17,498	2,795
November 27, 2025	17,554	17,547	17,547	17,608	17,545.6	2,288
November 26, 2025	17,595	17,593	17,593	17,660	17,523.76	3,159

iShares VII PLC - iShares MSCI EM Asia UCITS ETF USD (Acc) (CEA1.L) LSE