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
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
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

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