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
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
November 20, 2025	233.55	231.4	231.4	233.8	231.4	18,685
November 19, 2025	237.25	237.25	237.25	237.25	237.25	1,561
November 18, 2025	231.35	231.05	231.05	232.05	228.6	5,320
November 17, 2025	237.25	237.25	237.25	237.25	237.25	1,640
November 14, 2025	237.25	237.25	237.25	237.25	237.25	2,775
November 13, 2025	237.25	237.25	237.25	237.25	237.25	2,090
November 12, 2025	237.25	237.25	237.25	237.25	237.25	9,811
November 11, 2025	237.25	237.25	237.25	237.25	237.25	2,291
November 10, 2025	238.55	237.25	237.25	239	237.25	6,108
November 07, 2025	235.7	233	233	235.7	232.5	7,386
November 06, 2025	238.55	236.2	236.2	238.55	235.75	2,611
November 05, 2025	235.25	238.25	238.25	238.25	235.25	5,539
November 04, 2025	238.35	238.9	238.9	238.9	236.8	5,469
November 03, 2025	241.55	241.05	241.05	241.65	240	5,687
October 31, 2025	240.3	239.25	239.25	240.3	239	2,522
October 30, 2025	244.75	240.85	240.85	244.75	240	994
October 29, 2025	242.7	242.75	242.75	243.85	242.7	1,198
October 28, 2025	236.05	240.45	240.45	240.45	236.05	3,411
October 27, 2025	239.5	241.95	241.95	242	239.5	15,532
October 24, 2025	239.5	239.35	239.35	239.5	237.65	6,015
October 23, 2025	236.05	237.15	237.15	237.15	234.95	1,487
October 22, 2025	235.4	235.4	235.4	235.4	235.4	3,223
October 21, 2025	237.2	235.9	235.9	237.2	235.9	3,273
October 20, 2025	238.8	237.65	237.65	238.8	236.2	5,238
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

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