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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	265.31	269.72	269.72	269.91	264.56	50,444
February 19, 2026	267.34	265.06	265.06	267.34	263.1	60,792
February 18, 2026	265.05	267.26	267.26	267.26	264.24	26,816
February 17, 2026	264.19	263.75	263.75	264.69	261.4	10,801
February 16, 2026	265.99	264.72	264.72	266.89	264.4	18,057
February 13, 2026	262	263.53	263.53	263.9	261.08	27,597
February 12, 2026	266.9	263.66	263.66	268.3	262.92	55,976
February 11, 2026	264.18	264.6	264.6	265.27	263.26	115,593
February 10, 2026	266.6	262.48	262.48	266.6	261.19	43,367
February 09, 2026	259.39	261.61	261.61	261.9	257.56	54,941
February 06, 2026	257.45	257.99	257.99	257.99	252.46	49,420
February 05, 2026	254.75	253.92	253.92	255.14	251.2	98,231
February 04, 2026	258.94	254.72	254.72	259.15	254.45	146,679
February 03, 2026	259.2	257.42	257.42	259.5	256.78	73,509
February 02, 2026	251.13	255.17	255.17	255.38	250.36	34,542
January 30, 2026	258.03	257.05	257.05	259.57	256.44	33,680
January 29, 2026	261.92	258.18	258.18	262.4	256.81	66,303
January 28, 2026	263.06	260.39	260.39	264.8	260.07	32,573
January 27, 2026	257.39	259.25	259.25	259.25	256.67	19,626
January 26, 2026	253.9	255.16	255.16	255.61	253.35	61,939
January 23, 2026	253.38	253.55	253.55	254.15	252	74,904
January 22, 2026	251.85	254.29	254.29	255.9	251.35	256,572
January 21, 2026	250.47	252.56	252.56	253.04	249.95	120,951
January 20, 2026	250.71	250.13	250.13	251.1	248.24	28,717
January 19, 2026	251.99	252.37	252.37	258.25	251.5	61,711
January 16, 2026	252.24	251.01	251.01	252.95	250.31	71,632
January 15, 2026	251.4	253.74	253.74	253.9	251.37	56,341
January 14, 2026	251.05	250.79	250.79	251.44	249.6	20,154
January 13, 2026	249.8	251.01	251.01	251.53	249.65	31,585
January 12, 2026	249.12	251.33	251.33	251.48	248.55	66,265
January 09, 2026	246.77	248.49	248.49	248.49	246.69	38,335
January 08, 2026	247.46	247.24	247.24	253.55	247.14	45,946
January 07, 2026	249.11	248.87	248.87	249.55	248.28	44,081
January 06, 2026	249.6	249.84	249.84	251.6	248.91	84,252
January 05, 2026	247.42	248.6	248.6	249.55	246.54	96,864
January 02, 2026	243	244.64	244.64	245.02	243	13,421
December 31, 2025	238.3	239.13	239.13	239.13	237.99	5,157
December 30, 2025	237.98	238.9	238.9	239.07	237.67	82,798
December 29, 2025	237.75	236.75	236.75	238	236.65	22,017
December 24, 2025	235.57	235.9	235.9	236.04	235.48	1,872
December 23, 2025	234.37	234.6	234.6	234.8	233.82	20,529
December 22, 2025	234.14	234.51	234.51	234.63	233.93	74,325
December 19, 2025	230.86	233.63	233.63	233.63	230.86	15,537
December 18, 2025	229.5	231.71	231.71	231.71	229.37	31,486
December 17, 2025	230.42	228.78	228.78	231.14	228.67	240,683
December 16, 2025	229.05	228.81	228.81	229.79	228.6	25,491
December 15, 2025	231.88	232.14	232.14	233.11	231.77	10,982
December 12, 2025	235.1	231.59	231.59	235.35	231.59	23,607
December 11, 2025	232.99	234.34	234.34	234.5	232.8	5,464
December 10, 2025	234.69	234.91	234.91	235	234.35	25,931
December 09, 2025	233.9	234.11	234.11	236.07	233.34	14,913
December 08, 2025	235.62	234.68	234.68	235.9	234.33	37,260
December 05, 2025	235.14	235.27	235.27	236	234.78	16,860
December 04, 2025	233.15	232.44	232.44	234.85	231.93	40,681
December 03, 2025	232.21	232.03	232.03	238.1	231.56	168,368
December 02, 2025	232.94	232.85	232.85	235.3	232.63	16,000
December 01, 2025	231.53	233.14	233.14	233.23	231.41	19,826
November 28, 2025	232.19	233.28	233.28	233.28	231.56	68,291
November 27, 2025	232.55	232.55	232.55	238.3	232.29	7,976
November 26, 2025	231.88	233.06	233.06	233.06	231.57	91,716

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