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
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
July 03, 2025	207.99	208.74	208.74	208.74	206.97	13,413
July 02, 2025	207.28	207.12	207.12	207.28	205.86	31,090
July 01, 2025	207.22	206.65	206.65	207.22	206.27	21,047
June 30, 2025	205.89	205.64	205.64	206.25	205	115,040
June 27, 2025	207.1	206.78	206.78	207.5	206.19	131,073
June 26, 2025	206.76	207.1	207.1	207.37	206.39	52,472
June 25, 2025	206.2	205.71	205.87	206.2	205.5	8,197
June 24, 2025	204.03	205.12	205.12	205.12	203.36	12,628
June 23, 2025	198.26	199.05	199.05	199.05	197.83	14,335
June 20, 2025	199.28	199.49	199.49	200.7	199.26	11,388
June 19, 2025	197.62	196.48	196.48	197.77	196.43	18,912
June 18, 2025	200.1	200.4	200.4	200.91	199.54	43,498
June 17, 2025	201.87	200.96	200.96	201.87	200.64	7,620
June 16, 2025	201.24	202.97	202.97	203.19	201.24	44,629
June 13, 2025	199.54	200.34	200.34	200.49	199.06	9,276
June 12, 2025	203.3	202.93	202.93	203.3	201.83	16,452
June 11, 2025	202.58	203.32	203.32	203.85	202.55	6,067
June 10, 2025	200.48	200.73	200.73	201.47	200.33	8,230
June 09, 2025	200.01	200.28	200.28	201.29	199.93	13,669
June 06, 2025	197.3	197.98	197.98	198.84	197.3	24,046
June 05, 2025	197.68	198.43	198.43	198.57	197.32	40,117
June 04, 2025	196.02	196.5	196.5	196.72	195.21	7,034
June 03, 2025	193.92	193.73	193.73	193.92	180.02	3,843
June 02, 2025	191.24	192.38	192.38	194.26	191.24	49,615
May 30, 2025	192.58	191.78	191.78	192.79	191.29	9,347
May 29, 2025	194.65	193.86	193.86	195.56	193.77	6,769
May 28, 2025	194.02	193.31	193.31	194.3	193.19	45,767
May 27, 2025	194.39	194.23	194.23	194.79	193.61	40,711
May 26, 2025	195.54	195.46	195.46	195.54	195.2	5

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