iShares MSCI EM Asia UCITS ETF (CSEMAS.SW) SIX
241.10
-7.6(-3.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
241.10
-7.6(-3.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 240.1 | 241.1 | 241.1 | 241.1 | 238.5 | 617 |
| April 01, 2026 | 249.45 | 248.7 | 248.7 | 249.45 | 244.85 | 3,805 |
| March 31, 2026 | 234.65 | 238 | 238 | 238.3 | 233.55 | 3,000 |
| March 30, 2026 | 239.75 | 237.1 | 237.1 | 239.75 | 237 | 1,685 |
| March 27, 2026 | 242.85 | 239.8 | 239.8 | 242.85 | 239 | 3,895 |
| March 26, 2026 | 246.3 | 241.7 | 241.7 | 246.3 | 241.7 | 5,972 |
| March 25, 2026 | 250.3 | 249.8 | 249.8 | 251.3 | 248.1 | 3,059 |
| March 24, 2026 | 247.4 | 247.25 | 247.25 | 247.9 | 245.5 | 10,531 |
| March 23, 2026 | 238.15 | 248.9 | 248.9 | 255.05 | 237.45 | 6,903 |
| March 20, 2026 | 252 | 245.25 | 245.25 | 252 | 245 | 4,154 |
| March 19, 2026 | 251.5 | 249.1 | 249.1 | 251.5 | 246.35 | 7,493 |
| March 18, 2026 | 260.75 | 254.85 | 254.85 | 260.8 | 254.85 | 3,480 |
| March 17, 2026 | 254.45 | 256.7 | 256.7 | 258 | 254.45 | 1,967 |
| March 16, 2026 | 250.15 | 0 | 0 | 255.35 | 0 | 3,501 |
| March 13, 2026 | 248.7 | 0 | 0 | 251.45 | 0 | 1,992 |
| March 12, 2026 | 256.1 | 249.3 | 249.3 | 256.1 | 248.8 | 5,625 |
| March 11, 2026 | 257.25 | 255.3 | 255.3 | 257.25 | 254.75 | 3,674 |
| March 10, 2026 | 255.95 | 257.8 | 257.8 | 258.6 | 254.75 | 12,502 |
| March 09, 2026 | 245.4 | 250.2 | 250.2 | 250.2 | 244.65 | 3,990 |
| March 06, 2026 | 255.55 | 250.7 | 250.7 | 255.55 | 247.15 | 2,606 |
| March 05, 2026 | 254.7 | 253.3 | 253.3 | 255.85 | 251.95 | 7,281 |
| March 04, 2026 | 249.1 | 256.1 | 256.1 | 256.1 | 248.9 | 18,507 |
| March 03, 2026 | 259.6 | 251.55 | 251.55 | 259.6 | 246.85 | 18,171 |
| March 02, 2026 | 266.95 | 265.9 | 265.9 | 267.75 | 264 | 6,272 |
| February 27, 2026 | 273.05 | 271.85 | 271.85 | 273.85 | 270.5 | 5,175 |
| February 26, 2026 | 276.95 | 272.35 | 272.35 | 277.65 | 270.4 | 3,807 |
| February 25, 2026 | 273.15 | 274.9 | 274.9 | 276.05 | 273.15 | 6,864 |
| February 24, 2026 | 269.5 | 272.95 | 272.95 | 273.2 | 269.1 | 6,832 |
| February 23, 2026 | 269.05 | 267.35 | 267.35 | 269.85 | 267.1 | 8,204 |
| February 20, 2026 | 265.35 | 269.25 | 0 | 269.25 | 265 | 2,328 |
| February 19, 2026 | 267.05 | 265.05 | 0 | 267.05 | 263.5 | 3,384 |
| February 18, 2026 | 265.25 | 264.5 | 0 | 265.75 | 264.5 | 20,613 |
| February 17, 2026 | 264.55 | 263.8 | 0 | 264.55 | 261.5 | 16,732 |
| February 16, 2026 | 265.95 | 265.25 | 0 | 266.5 | 264.85 | 15,671 |
| February 13, 2026 | 263.9 | 264.2 | 0 | 264.2 | 261.05 | 10,262 |
| February 12, 2026 | 266.85 | 267.6 | 0 | 267.85 | 266.5 | 7,309 |
| February 11, 2026 | 264.15 | 264.2 | 0 | 265 | 263.4 | 2,278 |
| February 10, 2026 | 261.85 | 262.3 | 0 | 262.4 | 261.75 | 28,538 |
| February 09, 2026 | 259 | 261.65 | 0 | 261.65 | 257.85 | 4,279 |
| February 06, 2026 | 253.1 | 257.8 | 0 | 257.95 | 252.85 | 10,134 |
| February 05, 2026 | 254.75 | 253.45 | 0 | 254.85 | 251.45 | 2,424 |
| February 04, 2026 | 259.1 | 254.75 | 0 | 259.1 | 254.45 | 5,433 |
| February 03, 2026 | 258 | 256.9 | 0 | 259 | 256.9 | 3,794 |
| February 02, 2026 | 250.8 | 254.95 | 0 | 254.95 | 250.8 | 5,495 |
| January 30, 2026 | 257.85 | 258.85 | 0 | 259.7 | 257.65 | 8,235 |
| January 29, 2026 | 261.95 | 257 | 0 | 262.3 | 257 | 4,521 |
| January 28, 2026 | 262.4 | 260 | 0 | 263.25 | 260 | 6,811 |
| January 27, 2026 | 257.65 | 259.3 | 0 | 259.3 | 257.65 | 3,658 |
| January 26, 2026 | 254.15 | 255.2 | 0 | 255.4 | 253.5 | 3,837 |
| January 23, 2026 | 252.45 | 253.75 | 0 | 253.85 | 252.3 | 9,143 |
| January 22, 2026 | 252.5 | 254.65 | 0 | 254.65 | 252.1 | 5,579 |
| January 21, 2026 | 250.25 | 252.75 | 0 | 252.75 | 250.05 | 6,121 |
| January 20, 2026 | 250.75 | 249.85 | 0 | 250.75 | 248.5 | 8,596 |
| January 19, 2026 | 251.7 | 252.3 | 0 | 252.4 | 251.7 | 3,033 |
| January 16, 2026 | 252.95 | 251.05 | 0 | 252.95 | 250.6 | 9,041 |
| January 15, 2026 | 251.25 | 253.8 | 0 | 253.8 | 251.25 | 8,820 |
| January 14, 2026 | 250.8 | 250.3 | 0 | 251.5 | 250 | 26,444 |
| January 13, 2026 | 250.4 | 251 | 0 | 251.1 | 249.85 | 5,941 |
| January 12, 2026 | 249.4 | 251.35 | 0 | 251.35 | 248.85 | 6,899 |
| January 09, 2026 | 247 | 248 | 0 | 248 | 246.75 | 4,186 |