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
September 26, 2025	16,843	16,803	16,803	16,867	16,773.84	9,073
September 25, 2025	17,085	17,018.5	17,018.5	17,085	16,905	475
September 24, 2025	16,995.66	17,011	17,011	17,058	16,989	3,024
September 23, 2025	16,909	16,984.5	16,984.5	16,998.88	16,879	1,586
September 22, 2025	16,950.77	16,930	16,930	16,964	16,894	2,123
September 19, 2025	16,860	16,916.5	16,916.5	16,957	16,840	16,560
September 18, 2025	16,830	16,890	16,890	16,904	16,784	2,984
September 17, 2025	16,828	16,829.5	16,829.5	16,856.84	16,787	3,389
September 16, 2025	16,727	16,689	16,689	16,738	16,644.17	6,325
September 15, 2025	16,602	16,643	16,643	16,676.6	16,579.77	1,928
September 12, 2025	16,609	16,588	16,588	16,640	16,565.12	3,943
September 11, 2025	16,482	16,544.5	16,544.5	16,554.21	16,452.78	10,548
September 10, 2025	16,410	16,404.5	16,404.5	16,435	16,367.18	4,794
September 09, 2025	16,168	16,246	16,246	16,253.81	16,166	1,245
September 08, 2025	16,083	16,081	16,081	16,104	16,042	8,961
September 05, 2025	16,020	15,934	15,934	16,024	15,921	1,228
September 04, 2025	15,850.14	15,854	15,854	15,877	15,828.79	836
September 03, 2025	15,975	15,929	15,929	16,009.18	15,929	3,926
September 02, 2025	15,903	15,903	15,903	15,953	15,835.75	2,936
September 01, 2025	15,793	15,791	15,791	15,837	15,786.68	2,839
August 29, 2025	15,811	15,781	15,781	15,855.6	15,737	4,754
August 28, 2025	15,790	15,857.89	15,857.89	15,866	15,765	12,664
August 27, 2025	15,914	15,833	15,833	15,938	15,809	4,275
August 26, 2025	16,057	16,014	16,014	16,195	15,787	1,933
August 22, 2025	15,891	16,022	16,022	16,051	15,890	14,772
August 21, 2025	15,839	15,864	15,864	15,875	15,779.25	4,609
August 20, 2025	15,800	15,792	15,792	15,844	15,748	6,120
August 19, 2025	15,910.35	15,870	15,870	15,928	15,864	913
August 18, 2025	15,842	15,915	15,915	15,956	15,828	1,320
August 15, 2025	15,823	15,760	15,760	15,844	15,760	5,663
August 14, 2025	15,823	15,756.5	15,756.5	15,833.9	15,750	2,545
August 13, 2025	15,917	15,951	15,951	15,986	15,907	11,871
August 12, 2025	15,759	15,759	15,759	15,787	15,687.7	5,019
August 11, 2025	15,681	15,762	15,762	15,773	15,647	1,270
August 08, 2025	15,717	15,693	15,693	15,722	15,670	1,129
August 07, 2025	15,872	15,787	15,787	15,920	15,787	1,433
August 06, 2025	15,762.49	15,677	15,677	15,787	15,663	715
August 05, 2025	15,847	15,767.5	15,767.5	15,928	15,759	944
August 04, 2025	15,765	15,708	15,708	15,765	15,678.67	2,271
August 01, 2025	15,694.25	15,588	15,588	15,732	15,530	4,899
July 31, 2025	15,874	15,814	15,814	15,903	15,814	1,211
July 30, 2025	15,876	15,860	15,860	15,891	15,804	1,537
July 29, 2025	15,880	15,880	15,880	15,949	15,852	2,224
July 28, 2025	15,883	15,812.5	15,812.5	15,901	15,784.88	2,231
July 25, 2025	15,754.38	15,800	15,800	15,822.9	15,727	613
July 24, 2025	15,866	15,804.5	15,804.5	15,871	15,777.91	6,841
July 23, 2025	15,811	15,796.5	15,796.5	15,846.61	15,770	3,951
July 22, 2025	15,692	15,703	15,703	15,711	15,652	2,364
July 21, 2025	15,778	15,800.5	15,800.5	15,821	15,689	3,330
July 18, 2025	15,697.24	15,737.5	15,737.5	15,760	15,697	6,070
July 17, 2025	15,756	15,739	15,739	15,776	15,655	3,306
July 16, 2025	15,647	15,567.5	15,567.5	15,658	15,564	3,311
July 15, 2025	15,562	15,618.5	15,618.5	15,645	15,562	3,059
July 14, 2025	15,377	15,405.5	15,405.5	15,407	15,325.77	2,537
July 11, 2025	15,360	15,310	15,310	15,360	15,280.29	929
July 10, 2025	15,245	15,251	15,251	15,273.1	15,215	2,273
July 09, 2025	15,181.08	15,151.5	15,151.5	15,199	15,141.61	1,109
July 08, 2025	15,173	15,215	15,215	15,257	15,140	4,445
July 07, 2025	15,082.64	15,107	15,107	15,137.89	15,059	1,059
July 04, 2025	15,105	15,099	15,099	15,115	15,055	4,096

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