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
November 07, 2025	17,951.65	17,641.5	17,641.5	17,964	17,535.95	4,988
November 06, 2025	18,176.51	17,981	17,981	18,238	17,981	726
November 05, 2025	18,033	18,217	18,217	18,262.63	18,028	7,790
November 04, 2025	18,164	18,265	18,265	18,290.9	18,126	4,473
November 03, 2025	18,350	18,316	18,316	18,407	18,269.29	7,029
October 31, 2025	18,280.56	18,195	18,195	18,290	18,195	3,004
October 30, 2025	18,288	18,304	18,304	18,316	18,224	3,281
October 29, 2025	18,131	18,411	18,411	18,471	18,131	7,523
October 28, 2025	17,977	18,119	18,119	18,130.71	17,944.97	1,908
October 27, 2025	18,096	18,131	18,131	18,159	18,071	3,683
October 24, 2025	17,877	17,970.5	17,970.5	17,970.5	17,844.1	1,938
October 23, 2025	17,648.44	17,762	17,762	17,767.9	17,498	3,143
October 22, 2025	17,727.04	17,577	17,577	17,738	17,577	8,877
October 21, 2025	17,719	17,630	17,630	17,719	17,608.33	4,456
October 20, 2025	17,572	17,708	17,708	17,715	17,508.84	3,550
October 17, 2025	17,182	17,383.5	17,383.5	17,445	17,092	3,320
October 16, 2025	17,504.38	17,492	17,492	17,559	17,442.24	2,857
October 15, 2025	17,396	17,383	17,383	17,581	17,383	2,777
October 14, 2025	17,090	17,155	17,155	17,155	17,002.02	7,534
October 13, 2025	17,155	17,316	17,316	17,330	17,140	6,116
October 10, 2025	17,504	16,953	16,953	17,542	16,953	4,288
October 09, 2025	17,591	17,524	17,524	17,604	17,472	4,877
October 08, 2025	17,342	17,472.5	17,472.5	17,472.5	17,322	2,700
October 07, 2025	17,464	17,421	17,421	17,599	17,418.54	15,550
October 06, 2025	17,350	17,443	17,443	17,468.4	17,336	6,938
October 03, 2025	17,396.19	17,368	17,368	17,418.77	17,368	1,562
October 02, 2025	17,307.66	17,351.5	17,351.5	17,396.81	17,294	1,906
October 01, 2025	16,962.67	17,136	17,136	17,136	16,954	1,326
September 30, 2025	16,993	16,994	16,994	17,043	16,943	1,452
September 29, 2025	17,000	17,019	17,019	17,053.6	16,950	13,888
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

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