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
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
September 11, 2025	222.58	224.64	224.64	224.8	222.22	20,076
September 10, 2025	222.12	222.43	222.43	222.43	221.48	25,853
September 09, 2025	219.23	219.88	219.88	220.29	219.23	51,287
September 08, 2025	217.38	217.69	217.69	218.04	217.08	13,488
September 05, 2025	215.33	215.76	215.76	216.76	215.05	85,470
September 04, 2025	213.06	212.99	212.99	213.23	212.55	41,256
September 03, 2025	214.5	214.83	214.83	214.83	213.35	53,911
September 02, 2025	214.35	212.9	212.9	214.57	211.61	58,054
September 01, 2025	213.79	213.97	213.97	214.2	213.73	42,479
August 29, 2025	213.52	213.16	213.16	213.95	211.88	46,745
August 28, 2025	213.65	214.2	214.2	214.49	212.93	53,118
August 27, 2025	214.26	213.47	213.47	216.4	212.62	21,781
August 26, 2025	215.06	215.85	215.85	216.1	215.04	23,772
August 22, 2025	213.16	217	217	217.08	212.99	41,575
August 21, 2025	212.86	213.22	213.22	214.9	212.38	11,984
August 20, 2025	213.04	212.84	212.84	215.95	211.94	19,544
August 19, 2025	215.18	214.43	214.43	215.18	214.23	13,030
August 18, 2025	215.71	215.2	215.2	216.8	214.6	12,068
August 15, 2025	214.38	213.97	213.97	219.7	213.93	3,311

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