IShares MSCI Em Asia Ucits ETF USD (ACC)

(CEA1)
Sector: n/a
14,330.50p
23.50p 0.16
Last updated: 12:05:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 14,164.00p 14,354.00p 14,239.00p 14,214.00p 123
21/11/2024 14,164.00p 14,232.00p 14,124.04p 14,214.00p 459
20/11/2024 14,233.00p 14,279.39p 14,106.00p 14,174.00p 945
19/11/2024 14,289.00p 14,376.00p 14,236.00p 14,275.50p 1,142
18/11/2024 14,254.00p 14,319.00p 14,116.00p 14,319.00p 484
15/11/2024 14,158.00p 14,244.00p 14,108.00p 14,153.00p 1,552
14/11/2024 14,143.00p 14,193.00p 14,105.00p 14,153.00p 2,353
13/11/2024 14,229.00p 14,282.00p 14,145.25p 14,147.50p 167
12/11/2024 14,253.00p 14,263.00p 14,115.00p 14,192.50p 3,296
11/11/2024 14,502.00p 14,559.00p 14,400.00p 14,422.00p 2,245
08/11/2024 14,580.00p 14,684.00p 14,434.40p 14,447.00p 209
07/11/2024 14,603.00p 14,728.00p 14,603.00p 14,703.00p 1,881
06/11/2024 14,662.00p 14,669.00p 14,400.00p 14,462.00p 5,706
05/11/2024 14,689.00p 14,689.00p 14,595.47p 14,617.50p 474
04/11/2024 14,494.00p 14,572.00p 14,490.00p 14,516.00p 4,866
01/11/2024 14,530.00p 14,531.00p 14,469.00p 14,483.50p 2,283
31/10/2024 14,407.00p 14,420.00p 14,322.71p 14,420.00p 786
30/10/2024 14,442.00p 14,470.00p 14,414.00p 14,415.50p 2,567
29/10/2024 14,532.00p 14,675.00p 14,532.00p 14,572.50p 1,397
28/10/2024 14,852.00p 14,852.00p 14,557.40p 14,619.00p 1,128
25/10/2024 14,626.00p 14,629.00p 14,556.00p 14,629.00p 326
24/10/2024 14,641.00p 14,641.00p 14,549.00p 14,684.00p 2,705
23/10/2024 14,745.00p 14,752.72p 14,684.00p 14,684.00p 1,487
22/10/2024 14,621.00p 14,738.00p 14,621.00p 14,691.00p 1,284
21/10/2024 14,732.00p 14,978.00p 14,641.50p 14,641.50p 1,198
18/10/2024 14,834.00p 14,883.00p 14,783.00p 14,812.00p 1,379
17/10/2024 14,684.00p 14,690.00p 14,628.00p 14,661.00p 1,976
16/10/2024 14,661.00p 14,730.50p 14,640.45p 14,730.50p 215
15/10/2024 14,634.00p 14,748.00p 14,518.50p 14,518.50p 1,476
14/10/2024 14,861.00p 14,971.00p 14,762.00p 14,885.00p 1,388
11/10/2024 14,702.00p 14,892.00p 14,702.00p 14,892.00p 264
10/10/2024 14,784.00p 14,815.43p 14,708.00p 14,800.50p 2,081
09/10/2024 14,634.00p 14,753.00p 14,634.00p 14,753.00p 514
08/10/2024 14,861.00p 14,861.00p 14,610.00p 14,848.00p 471
07/10/2024 15,291.00p 15,321.00p 15,201.00p 15,224.50p 1,781
04/10/2024 15,178.00p 15,259.00p 15,017.00p 15,020.50p 5,153
03/10/2024 14,998.00p 15,019.00p 14,824.00p 14,973.00p 2,230
02/10/2024 14,877.00p 15,028.00p 14,818.00p 14,845.50p 1,670
01/10/2024 14,476.00p 14,569.76p 14,459.00p 14,509.00p 2,194
30/09/2024 14,698.00p 14,733.00p 14,424.00p 14,465.50p 552
27/09/2024 14,694.00p 14,738.00p 14,528.00p 14,647.00p 2,495
26/09/2024 14,362.00p 14,766.00p 14,362.00p 14,585.00p 2,672
25/09/2024 14,007.00p 14,167.00p 13,972.00p 14,167.00p 1,405
24/09/2024 13,965.00p 14,123.00p 13,959.00p 14,123.00p 1,535
23/09/2024 13,756.00p 13,788.00p 13,733.61p 13,780.50p 259
20/09/2024 13,654.00p 13,725.25p 13,654.00p 13,680.00p 1,074
19/09/2024 13,616.00p 13,684.00p 13,641.20p 13,684.00p 47
18/09/2024 13,616.00p 13,625.00p 13,500.75p 13,508.00p 2,965
17/09/2024 13,589.00p 13,617.00p 13,570.13p 13,610.00p 895
16/09/2024 13,573.00p 13,595.23p 13,505.00p 13,505.00p 695
13/09/2024 13,568.00p 13,579.00p 13,552.75p 13,505.50p 606
12/09/2024 13,552.00p 13,575.00p 13,495.16p 13,505.50p 1,860
11/09/2024 13,309.00p 13,359.00p 13,297.00p 13,349.00p 204
10/09/2024 13,358.00p 13,370.00p 13,307.00p 13,317.00p 416
09/09/2024 13,276.00p 13,369.00p 13,275.00p 13,345.50p 326
06/09/2024 13,334.00p 13,339.00p 13,206.50p 13,206.50p 402
05/09/2024 13,432.00p 13,472.00p 13,393.00p 13,393.00p 706
04/09/2024 13,393.00p 13,479.00p 13,366.17p 13,453.00p 1,370
03/09/2024 13,659.00p 13,675.00p 13,526.00p 13,564.50p 1,612
02/09/2024 13,713.00p 13,735.00p 13,645.92p 13,707.00p 497
30/08/2024 13,757.00p 13,777.48p 13,707.00p 13,707.00p 405
29/08/2024 13,692.00p 13,746.00p 13,608.00p 13,718.00p 1,126
28/08/2024 13,638.00p 13,676.00p 13,599.50p 13,599.50p 1,832
27/08/2024 13,709.00p 13,709.00p 13,514.25p 13,610.00p 587
26/08/2024 13,777.00p 13,788.00p 13,705.00p 13,712.00p 1,118
23/08/2024 13,777.00p 13,788.00p 13,705.00p 13,712.00p 1,118
22/08/2024 13,777.00p 13,788.00p 13,705.00p 13,712.00p 1,118
21/08/2024 13,819.00p 13,839.00p 13,794.00p 13,832.00p 357
20/08/2024 13,914.00p 13,929.00p 13,822.00p 13,838.00p 1,355
19/08/2024 13,862.00p 13,965.00p 13,860.72p 13,963.50p 936
16/08/2024 13,796.00p 13,866.00p 13,771.27p 13,846.50p 1,382
15/08/2024 13,609.00p 13,749.00p 13,588.70p 13,733.00p 365
14/08/2024 13,640.00p 13,687.00p 13,566.00p 13,597.50p 1,110
13/08/2024 13,618.00p 13,643.00p 13,584.31p 13,637.00p 518
12/08/2024 13,610.00p 13,632.00p 13,546.00p 13,617.00p 516
09/08/2024 13,549.00p 13,644.00p 13,515.50p 13,515.50p 3,145
08/08/2024 13,353.00p 13,526.50p 13,353.00p 13,526.50p 146
07/08/2024 13,392.00p 13,507.00p 13,392.00p 13,452.50p 551
06/08/2024 13,118.00p 13,182.00p 13,003.00p 13,142.50p 1,410
05/08/2024 12,830.00p 13,024.00p 12,731.02p 13,003.00p 3,715
02/08/2024 13,540.00p 13,565.00p 13,353.00p 13,373.00p 1,253
01/08/2024 13,854.00p 13,869.00p 13,744.50p 13,744.50p 265
31/07/2024 13,775.00p 13,846.00p 13,769.00p 13,830.00p 1,300
30/07/2024 13,581.00p 13,581.00p 13,517.00p 13,528.00p 24
29/07/2024 13,684.00p 13,694.00p 13,539.97p 13,554.50p 543
26/07/2024 13,546.00p 13,595.00p 13,505.00p 13,459.00p 33,311
25/07/2024 13,430.00p 13,478.00p 13,368.00p 13,459.00p 10,727
24/07/2024 13,626.00p 13,648.00p 13,545.00p 13,549.50p 6,428
23/07/2024 13,670.00p 13,724.00p 13,643.00p 13,703.00p 1,094
22/07/2024 13,664.00p 13,740.00p 13,641.00p 13,703.50p 3,386
19/07/2024 13,701.00p 13,747.00p 13,673.00p 13,673.00p 6,611
18/07/2024 13,929.00p 13,958.00p 13,769.00p 13,784.00p 3,154
17/07/2024 14,031.00p 14,031.00p 13,858.00p 13,858.00p 3,350
16/07/2024 14,125.00p 14,148.00p 14,091.00p 14,110.00p 1,967
15/07/2024 14,164.00p 14,181.00p 14,111.00p 14,133.50p 487
12/07/2024 14,285.00p 14,285.00p 14,217.58p 14,256.00p 1,015
11/07/2024 14,290.00p 14,340.00p 14,272.00p 14,272.00p 7,590
10/07/2024 14,228.00p 14,228.00p 14,167.69p 14,188.00p 300
09/07/2024 14,168.00p 14,202.87p 14,131.00p 14,170.00p 539
08/07/2024 14,129.00p 14,152.85p 14,097.00p 14,115.00p 1,179
05/07/2024 14,152.00p 14,173.00p 14,050.00p 14,076.00p 325
04/07/2024 14,229.00p 14,251.00p 14,098.00p 14,131.00p 3,691
03/07/2024 14,139.00p 14,204.68p 14,139.00p 14,188.50p 3,288
02/07/2024 14,050.00p 14,074.50p 14,045.00p 14,074.50p 289
01/07/2024 14,083.00p 14,108.00p 14,071.00p 14,103.50p 1,013
28/06/2024 14,105.00p 14,149.00p 14,093.00p 14,117.00p 2,040
27/06/2024 14,071.00p 14,074.00p 14,028.50p 14,028.50p 814
26/06/2024 14,090.00p 14,092.83p 14,030.00p 14,041.50p 162
25/06/2024 14,017.00p 14,017.00p 13,974.00p 13,980.00p 214
24/06/2024 14,011.00p 14,080.25p 14,011.00p 14,056.50p 277
21/06/2024 14,084.00p 14,138.08p 14,062.00p 14,089.50p 615
20/06/2024 14,112.00p 14,216.63p 14,110.00p 14,110.00p 751
19/06/2024 14,187.00p 14,201.35p 14,148.00p 14,177.00p 838
18/06/2024 14,019.00p 14,086.28p 13,976.00p 14,082.00p 256
17/06/2024 13,952.00p 13,972.00p 13,942.00p 13,951.00p 1,794
14/06/2024 13,906.00p 13,906.00p 13,849.00p 13,893.50p 1,123
13/06/2024 13,834.00p 13,834.00p 13,802.00p 13,802.00p 754
12/06/2024 13,726.00p 13,792.00p 13,687.50p 13,792.00p 1,928
11/06/2024 13,739.00p 13,751.00p 13,642.00p 13,642.00p 501
10/06/2024 13,684.00p 13,748.00p 13,650.00p 13,735.50p 1,398
07/06/2024 13,709.00p 13,739.00p 13,653.00p 13,712.00p 721
06/06/2024 13,662.00p 13,716.00p 13,662.00p 13,698.50p 1,427
05/06/2024 13,485.00p 13,602.00p 13,470.57p 13,586.50p 914
04/06/2024 13,273.00p 13,384.00p 13,236.00p 13,312.00p 1,591
03/06/2024 13,627.00p 13,702.00p 13,534.00p 13,534.00p 4,897
31/05/2024 13,377.00p 13,420.00p 13,320.50p 13,320.50p 1,529
30/05/2024 13,510.00p 13,551.00p 13,485.80p 13,546.50p 5,397
29/05/2024 13,629.00p 13,635.45p 13,598.21p 13,618.00p 4,023
28/05/2024 13,839.00p 13,864.00p 13,782.36p 13,795.00p 2,012
27/05/2024 13,731.00p 13,827.00p 13,720.00p 13,792.50p 5,232