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
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
August 14, 2025	214.83	213.36	213.36	214.89	213.12	23,784
August 13, 2025	215.35	216.53	216.53	217.01	215.2	118,120
August 12, 2025	211.08	213.04	213.04	213.08	211.06	13,796
August 11, 2025	211.2	211.41	211.41	211.72	211.13	39,769
August 08, 2025	211.02	210.99	210.99	211.35	210.72	117,080
August 07, 2025	212.15	211.87	211.87	212.92	211.81	87,873
August 06, 2025	210.5	209.21	209.21	210.5	208.97	4,444
August 05, 2025	210.25	209.69	209.69	212	209.42	78,989
August 04, 2025	208.96	208.56	208.56	209.53	208.56	5,629
August 01, 2025	207.46	206.63	206.63	207.55	205.8	16,265
July 31, 2025	210.64	209.42	209.42	210.64	209.19	6,437
July 30, 2025	212.7	210.54	210.54	212.7	210.54	26,864
July 29, 2025	211.64	211.8	211.8	212.47	211.43	9,903
July 28, 2025	213.52	212.19	212.19	218.7	211.76	4,284
July 25, 2025	213	212.39	212.39	218.15	211.85	33,506
July 24, 2025	214.76	213.89	213.89	215.11	213.89	15,142
July 23, 2025	214.06	214.11	214.11	214.6	213.65	25,143
July 22, 2025	211.15	212.15	212.15	212.15	210.83	11,696
July 21, 2025	211.69	213.44	213.44	217.1	211.69	24,134
July 18, 2025	210.99	211.78	211.78	212.36	210.99	37,870
July 17, 2025	211.35	211.15	211.15	211.35	209.67	49,665
July 16, 2025	210.18	209.38	209.38	210.18	208.47	9,343
July 15, 2025	209.6	209.13	209.13	210.04	209.04	21,252
July 14, 2025	206.74	207.23	207.23	207.25	206.7	7,986
July 11, 2025	207.64	206.84	206.84	207.85	206.81	9,497
July 10, 2025	207.42	206.83	206.83	207.95	206.37	29,459
July 09, 2025	206.95	205.91	205.91	206.95	205.72	3,604
July 08, 2025	206.78	206.52	206.52	207.09	206.26	12,757
July 07, 2025	205.18	206.46	206.46	206.46	204.96	8,025
July 04, 2025	206.14	206.05	206.05	206.3	205.81	7,750

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