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
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
November 25, 2025	230.05	229.83	229.83	230.9	228.89	88,642
November 24, 2025	226.92	229.82	229.82	229.96	226.89	134,697
November 21, 2025	225.98	226.92	226.92	226.92	224.17	31,673
November 20, 2025	233.53	231.75	231.75	234.2	231.61	14,789
November 19, 2025	231.05	230.98	230.98	232.43	230.61	45,412
November 18, 2025	231.4	232.02	232.02	232.02	228.35	32,313
November 17, 2025	235.98	235.58	235.58	236.49	234.64	96,419
November 14, 2025	234.78	237.88	237.88	237.96	233.21	36,096
November 13, 2025	240.36	237.86	237.86	240.85	237.09	7,389
November 12, 2025	240.09	239.07	239.07	240.7	238.58	23,279
November 11, 2025	238.18	238.98	238.98	239.37	238.08	23,149
November 10, 2025	238.86	237.76	237.76	239.18	237.54	52,905
November 07, 2025	235.56	232.59	232.59	235.7	231.85	56,040
November 06, 2025	238.55	235.88	235.88	238.89	235.82	21,962
November 05, 2025	235.12	238.42	238.42	238.45	234.6	20,750
November 04, 2025	238.29	238.4	238.4	245	236.78	17,588
November 03, 2025	240.98	241.09	241.09	241.66	239.94	46,894
October 31, 2025	240.8	239.2	239.2	246.8	238.78	26,161
October 30, 2025	241.48	240.64	240.64	244.8	239.75	19,889
October 29, 2025	242.97	243.82	243.82	243.99	242.4	25,032
October 28, 2025	239.52	240.9	240.9	240.9	239.25	16,567
October 27, 2025	240.91	241.8	241.8	242.11	240.64	20,935
October 24, 2025	238.16	238.9	238.9	239.19	237.55	18,449
October 23, 2025	235.8	236.66	236.66	236.75	234.62	10,423
October 22, 2025	236.08	235	235	236.6	234.98	18,558
October 21, 2025	243.5	235.86	235.86	243.5	235.4	18,245
October 20, 2025	236.07	237.73	237.73	237.83	235.22	194,557
October 17, 2025	231.32	233.04	233.04	233.83	229.41	64,477
October 16, 2025	234.68	234.7	234.7	235.54	234.16	56,128
October 15, 2025	233.2	232.64	232.64	233.24	231.9	30,999
October 14, 2025	227.01	228.34	228.34	228.34	225.32	163,139
October 13, 2025	229.12	230.91	230.91	230.99	228.9	18,082
October 10, 2025	232.66	226.41	226.41	233.06	226.41	62,333
October 09, 2025	234.64	232.92	232.92	235.23	232.92	10,606
October 08, 2025	232.38	234.33	234.33	234.33	232.14	10,256
October 07, 2025	235.49	234.1	234.1	236.08	234.1	41,492
October 06, 2025	233.57	235.11	235.11	235.34	233.12	62,225
October 03, 2025	227.1	234.09	234.09	234.45	227.1	21,930
October 02, 2025	233.52	232.77	232.77	234.15	232.25	77,144
October 01, 2025	229.15	230.6	230.6	230.78	228.72	37,843
September 30, 2025	228.19	228.62	228.62	229.19	228.19	21,838
September 29, 2025	228.46	228.69	228.69	228.98	227.71	161,794
September 26, 2025	225.32	225.4	225.4	225.45	224.28	38,715
September 25, 2025	230.09	227.46	227.46	230.09	226.43	30,207
September 24, 2025	229.45	228.78	228.78	229.89	228.36	22,032
September 23, 2025	228.73	229.57	229.57	229.9	228.26	24,117
September 22, 2025	228.75	228.52	228.52	228.75	227.97	58,195
September 19, 2025	227	227.95	227.95	233.6	227	15,281
September 18, 2025	228.81	228.89	228.89	229.87	228.07	29,219
September 17, 2025	229.52	230.1	230.1	230.33	229.1	9,425
September 16, 2025	228.11	227.57	227.57	228.35	227.4	19,478
September 15, 2025	225.19	226.41	226.41	226.67	225.19	37,803
September 12, 2025	225.12	224.78	224.78	225.41	224.66	4,035

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