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

17,467.50

+67.5(+0.39%)

Updated at December 24 12:00PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	17,535	17,422	17,422	17,721	17,399.83	2,949
November 24, 2025	17,386	17,536	17,536	17,563.95	17,331	1,632
November 21, 2025	17,275	17,291	17,291	17,317	17,192.1	7,908
November 20, 2025	17,874	17,668	17,668	17,876	17,668	1,977
November 19, 2025	17,566	17,662	17,662	17,742	17,540	6,123
November 18, 2025	17,596	17,648	17,648	17,650	17,532	19,171
November 17, 2025	17,763	17,868	17,868	17,945	17,763	4,049
November 14, 2025	17,874	18,079	18,079	18,103	17,738	7,106
November 13, 2025	18,295	18,005	18,005	18,312	18,002.55	2,319
November 12, 2025	18,267.24	18,192	18,192	18,331.25	18,163	10,196
November 11, 2025	18,150	18,126	18,126	18,173.3	18,109.7	1,571
November 10, 2025	18,153.48	18,028	18,028	18,159	18,028	3,027
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