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
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
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

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