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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	231.3	233.2	233.2	233.65	229.45	5,364
October 16, 2025	235.15	235.05	235.05	235.35	234.55	33,255
October 15, 2025	233.25	233.15	233.15	233.25	232.35	11,417
October 14, 2025	227.3	227.85	227.85	228	225.5	93,971
October 13, 2025	232.25	231.2	231.2	232.25	229.5	2,107
October 10, 2025	230.6	230	230	233.05	228.3	17,979
October 09, 2025	234.9	233.2	233.2	235.25	233.2	6,897
October 08, 2025	232.55	233.55	233.55	233.7	232.3	15,734
October 07, 2025	236	234.4	234.4	236	234.4	9,968
October 06, 2025	233.45	235.35	235.35	235.35	233.3	1,578
October 03, 2025	233.8	234.55	234.55	234.55	233.75	14,296
October 02, 2025	232.7	232.7	232.7	232.7	232.7	20,750
October 01, 2025	231.95	230.65	230.65	231.95	228.9	2,657
September 30, 2025	228.35	228.35	228.35	229	228.35	2,745
September 29, 2025	228	228.6	228.6	229	228	4,457
September 26, 2025	225.5	225.2	225.2	225.5	224.45	3,464
September 25, 2025	228.75	227.3	227.3	228.95	226.45	1,598
September 24, 2025	229.45	228.55	228.55	229.75	228.55	1,634
September 23, 2025	228.6	229.8	229.8	229.8	228.6	2,908
September 22, 2025	228.55	228.2	228.2	228.65	227.95	1,406
September 19, 2025	228.15	228.3	228.3	228.3	227.85	2,429
September 18, 2025	228.95	229.55	229.55	229.6	228.05	6,652
September 17, 2025	229.65	229.9	229.9	229.9	229.25	1,462
September 16, 2025	228.1	228.1	228.1	228.1	227.55	79,714
September 15, 2025	228.4	226.2	226.2	228.4	225.75	1,618
September 12, 2025	225.45	225.1	225.1	225.45	224.7	1,847
September 11, 2025	222	224.65	224.65	224.65	222	2,118
September 10, 2025	222.25	222.1	222.1	222.45	221.75	6,603
September 09, 2025	219.2	220.15	220.15	220.15	219.2	3,553
September 08, 2025	221.15	217.4	217.4	221.15	217.15	9,632
September 05, 2025	215.35	215.5	215.5	215.65	215.05	2,923
September 04, 2025	213.9	212.25	212.25	213.9	212.25	4,375
September 03, 2025	213.75	215	215	215	213.45	6,720
September 02, 2025	214.15	213.25	213.25	214.15	211.45	2,840
September 01, 2025	214	213.75	213.75	214.15	213.7	10,219
August 29, 2025	214	213.2	213.2	214	211.9	2,016
August 28, 2025	213.4	214.4	214.4	214.4	213.1	5,190
August 27, 2025	216.4	214	214	216.4	212.85	6,566
August 26, 2025	215.6	216.15	216.15	216.15	215.3	1,684
August 25, 2025	218.15	217.05	217.05	218.15	216.5	1,343
August 22, 2025	213.55	217.45	217.45	217.45	213.55	42,337
August 21, 2025	212.05	213.5	213.5	213.5	212.05	1,786
August 20, 2025	213	212.7	212.7	213	212.7	1,808
August 19, 2025	213	214.35	214.35	215.1	213	1,147
August 18, 2025	216.8	215.15	215.15	216.8	214.85	1,346
August 15, 2025	214.45	214.2	214.2	214.65	214	478
August 14, 2025	214.85	213.9	213.9	215	213.9	1,189
August 13, 2025	215	216.55	216.55	216.95	215	6,908
August 12, 2025	211.95	211.65	211.65	211.95	211.05	536
August 11, 2025	211.45	211.65	211.65	211.65	211.45	338
August 08, 2025	211.15	210.95	210.95	213.6	210.75	1,717
August 07, 2025	212.25	212.75	212.75	212.75	212.05	1,728
August 06, 2025	209.9	209.3	209.3	209.9	208.9	961
August 05, 2025	210.3	209.8	209.8	210.3	209.8	2,459
August 04, 2025	208.85	209.4	209.4	209.45	208.7	3,503
July 31, 2025	210.5	209.5	209.5	210.5	209.15	1,656
July 30, 2025	211.9	210.7	210.7	212.2	210.7	14,722
July 29, 2025	211.95	212.25	212.25	212.5	211.95	3,141
July 28, 2025	213.2	212.05	212.05	213.2	212	1,097
July 25, 2025	212.7	212.3	212.3	212.7	212.05	760

iShares VII PLC - iShares MSCI EM Asia UCITS ETF USD (Acc) (CSEMAS.SW) SIX