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
February 20, 2026	265.35	269.25	269.25	269.25	265	2,328
February 19, 2026	267.05	265.05	265.05	267.05	263.5	3,384
February 18, 2026	265.25	264.5	264.5	265.75	264.5	20,613
February 17, 2026	264.55	263.8	263.8	264.55	261.5	16,732
February 16, 2026	265.95	265.25	265.25	266.5	264.85	15,671
February 13, 2026	263.9	264.2	264.2	264.2	261.05	10,262
February 12, 2026	266.85	267.6	267.6	267.85	266.5	7,309
February 11, 2026	264.15	264.2	264.2	265	263.4	2,278
February 10, 2026	261.85	262.3	262.3	262.4	261.75	28,538
February 09, 2026	259	261.65	261.65	261.65	257.85	4,279
February 06, 2026	253.1	257.8	257.8	257.95	252.85	10,134
February 05, 2026	254.75	253.45	253.45	254.85	251.45	2,424
February 04, 2026	259.1	254.75	254.75	259.1	254.45	5,433
February 03, 2026	258	256.9	256.9	259	256.9	3,794
February 02, 2026	250.8	254.95	254.95	254.95	250.8	5,495
January 30, 2026	257.85	258.85	258.85	259.7	257.65	8,235
January 29, 2026	261.95	257	257	262.3	257	4,521
January 28, 2026	262.4	260	260	263.25	260	6,811
January 27, 2026	257.65	259.3	259.3	259.3	257.65	3,658
January 26, 2026	254.15	255.2	255.2	255.4	253.5	3,837
January 23, 2026	252.45	253.75	253.75	253.85	252.3	9,143
January 22, 2026	252.5	254.65	254.65	254.65	252.1	5,579
January 21, 2026	250.25	252.75	252.75	252.75	250.05	6,121
January 20, 2026	250.75	249.85	249.85	250.75	248.5	8,596
January 19, 2026	251.7	252.3	252.3	252.4	251.7	3,033
January 16, 2026	252.95	251.05	251.05	252.95	250.6	9,041
January 15, 2026	251.25	253.8	253.8	253.8	251.25	8,820
January 14, 2026	250.8	250.3	250.3	251.5	250	26,444
January 13, 2026	250.4	251	251	251.1	249.85	5,941
January 12, 2026	249.4	251.35	251.35	251.35	248.85	6,899
January 09, 2026	247	248	248	248	246.75	4,186
January 08, 2026	247.4	247.2	247.2	247.7	247.2	5,351
January 07, 2026	249.35	249.15	249.15	249.45	248.1	6,864
January 06, 2026	249.75	250.2	250.2	250.35	248.95	8,163
January 05, 2026	247.4	247.7	247.7	248	246.9	11,637
December 30, 2025	238	238.7	238.7	238.75	238	798
December 29, 2025	237	236.85	236.85	237.95	236.85	1,724
December 23, 2025	236	234.65	234.65	236	234.05	1,621
December 22, 2025	234.15	234.55	234.55	234.85	234.15	7,840
December 19, 2025	232.35	233.8	233.8	233.8	231	6,705
December 18, 2025	229.5	231.55	231.55	231.7	229.35	1,118
December 17, 2025	230.2	229.05	229.05	231.3	229.05	6,359
December 16, 2025	228.8	229.2	229.2	229.5	228.65	12,604
December 15, 2025	233	232.55	232.55	233.05	231.8	2,762
December 12, 2025	235.15	232	232	235.5	232	626
December 11, 2025	233.15	234.4	234.4	234.4	233.05	4,732
December 10, 2025	234.8	234.9	234.9	234.9	234.55	18,284
December 09, 2025	237	234.1	234.1	237	233.5	7,168
December 08, 2025	237	234.9	234.9	237	234.9	1,787
December 05, 2025	235.2	236	236	236	235	1,407
December 04, 2025	233	232.7	232.7	233.2	232.6	1,200
December 03, 2025	232.3	232.25	232.25	232.5	231.5	3,889
December 02, 2025	233	233.25	233.25	233.5	232.9	7,718
December 01, 2025	231.5	233.35	233.35	233.35	231.45	4,827
November 28, 2025	232.3	233.25	233.25	233.3	231.65	3,857
November 27, 2025	232.45	232.65	232.65	232.7	232.45	3,113
November 26, 2025	231.95	233.15	233.15	233.15	231.6	20,148
November 25, 2025	235.75	229.9	229.9	235.75	229.4	8,070
November 24, 2025	228.05	229.95	229.95	229.95	226.95	1,846
November 21, 2025	226.4	225.55	225.55	226.45	224.7	5,837

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