IShares MSCI Em Asia Ucits ETF USD (ACC)
(CEMA)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$179.01
|
$180.13
|
$168.00
|
$170.50
|
35,003
|
|
03/04/2025
|
$182.30
|
$182.30
|
$180.33
|
$180.83
|
5,513
|
|
02/04/2025
|
$184.39
|
$184.74
|
$183.77
|
$184.74
|
8,504
|
|
01/04/2025
|
$185.09
|
$185.09
|
$182.93
|
$184.40
|
10,121
|
|
31/03/2025
|
$182.64
|
$182.68
|
$181.44
|
$182.40
|
6,926
|
|
28/03/2025
|
$185.71
|
$188.46
|
$184.23
|
$184.48
|
121,136
|
|
27/03/2025
|
$187.00
|
$188.73
|
$187.00
|
$188.73
|
13,172
|
|
26/03/2025
|
$188.26
|
$188.28
|
$187.38
|
$187.47
|
13,477
|
|
25/03/2025
|
$189.03
|
$191.10
|
$187.70
|
$188.72
|
20,960
|
|
24/03/2025
|
$189.61
|
$190.04
|
$188.85
|
$189.30
|
37,492
|
|
21/03/2025
|
$188.07
|
$188.27
|
$187.41
|
$187.69
|
7,414
|
|
20/03/2025
|
$190.49
|
$190.49
|
$188.03
|
$188.54
|
17,712
|
|
19/03/2025
|
$190.27
|
$191.30
|
$190.00
|
$190.98
|
50,994
|
|
18/03/2025
|
$191.28
|
$191.28
|
$189.29
|
$190.43
|
5,317
|
|
17/03/2025
|
$187.18
|
$190.25
|
$186.66
|
$190.13
|
7,366
|
|
14/03/2025
|
$185.77
|
$187.44
|
$185.77
|
$186.49
|
15,642
|
|
13/03/2025
|
$184.64
|
$184.72
|
$183.10
|
$184.72
|
78,392
|
|
12/03/2025
|
$184.96
|
$186.48
|
$184.51
|
$185.84
|
50,590
|
|
11/03/2025
|
$184.97
|
$185.44
|
$182.97
|
$184.36
|
136,898
|
|
10/03/2025
|
$185.81
|
$191.50
|
$180.66
|
$183.61
|
28,809
|
|
07/03/2025
|
$187.78
|
$188.17
|
$186.34
|
$186.34
|
27,969
|
|
06/03/2025
|
$188.44
|
$188.52
|
$187.56
|
$188.31
|
34,825
|
|
05/03/2025
|
$185.50
|
$186.21
|
$184.89
|
$186.04
|
136,408
|
|
04/03/2025
|
$181.46
|
$181.64
|
$180.00
|
$180.38
|
136,030
|
|
03/03/2025
|
$182.86
|
$183.46
|
$181.95
|
$182.53
|
116,849
|
|
28/02/2025
|
$182.09
|
$183.58
|
$180.42
|
$181.92
|
36,854
|
|
27/02/2025
|
$188.57
|
$188.90
|
$185.79
|
$187.14
|
60,497
|
|
26/02/2025
|
$189.40
|
$190.48
|
$189.35
|
$190.48
|
2,227
|
|
25/02/2025
|
$187.35
|
$187.35
|
$185.50
|
$186.86
|
35,350
|
|
24/02/2025
|
$189.72
|
$189.72
|
$186.65
|
$187.20
|
32,274
|
|
21/02/2025
|
$190.40
|
$192.12
|
$190.40
|
$191.80
|
44,386
|
|
20/02/2025
|
$187.51
|
$190.72
|
$186.98
|
$190.03
|
68,522
|
|
19/02/2025
|
$188.40
|
$189.26
|
$187.60
|
$188.29
|
65,399
|
|
18/02/2025
|
$188.00
|
$188.89
|
$187.60
|
$188.89
|
36,103
|
|
17/02/2025
|
$186.09
|
$188.00
|
$186.09
|
$188.00
|
3,251
|
|
14/02/2025
|
$185.11
|
$186.17
|
$185.04
|
$183.93
|
33,683
|
|
13/02/2025
|
$182.38
|
$184.36
|
$182.14
|
$183.93
|
25,658
|
|
12/02/2025
|
$183.11
|
$183.50
|
$181.53
|
$183.49
|
11,900
|
|
11/02/2025
|
$181.40
|
$183.10
|
$180.76
|
$183.10
|
48,150
|
|
10/02/2025
|
$182.83
|
$183.18
|
$181.46
|
$181.72
|
6,817
|
|
07/02/2025
|
$181.70
|
$183.28
|
$180.94
|
$181.72
|
12,295
|
|
06/02/2025
|
$180.47
|
$181.57
|
$180.28
|
$181.57
|
16,339
|
|
05/02/2025
|
$181.10
|
$181.40
|
$179.94
|
$181.23
|
29,315
|
|
04/02/2025
|
$178.14
|
$182.37
|
$178.14
|
$182.37
|
8,116
|
|
03/02/2025
|
$174.70
|
$178.70
|
$174.70
|
$178.70
|
2,383
|
|
31/01/2025
|
$181.63
|
$183.86
|
$180.11
|
$181.09
|
6,206
|
|
30/01/2025
|
$178.55
|
$180.88
|
$178.20
|
$180.88
|
2,913
|
|
29/01/2025
|
$178.16
|
$178.76
|
$177.70
|
$178.46
|
70,190
|
|
28/01/2025
|
$174.66
|
$180.72
|
$174.66
|
$175.60
|
10,894
|
|
27/01/2025
|
$175.79
|
$176.99
|
$175.14
|
$176.41
|
14,942
|
|
24/01/2025
|
$179.85
|
$180.82
|
$179.04
|
$180.82
|
4,968
|
|
23/01/2025
|
$177.72
|
$178.54
|
$177.70
|
$178.54
|
20,816
|
|
22/01/2025
|
$178.81
|
$179.09
|
$177.99
|
$179.09
|
3,685
|
|
21/01/2025
|
$178.32
|
$179.24
|
$177.05
|
$178.54
|
53,951
|
|
20/01/2025
|
$178.48
|
$180.50
|
$176.92
|
$179.49
|
2,623
|
|
17/01/2025
|
$175.36
|
$177.72
|
$175.36
|
$177.08
|
15,028
|
|
16/01/2025
|
$177.02
|
$177.02
|
$175.45
|
$174.43
|
41,883
|
|
15/01/2025
|
$173.00
|
$175.04
|
$172.54
|
$174.43
|
118,470
|
|
14/01/2025
|
$171.89
|
$173.80
|
$171.89
|
$172.31
|
6,859
|
|
13/01/2025
|
$171.71
|
$171.71
|
$169.51
|
$169.51
|
3,604
|
|
10/01/2025
|
$175.39
|
$176.02
|
$172.01
|
$172.98
|
23,945
|
|
09/01/2025
|
$175.10
|
$175.96
|
$175.10
|
$175.66
|
1,094
|
|
08/01/2025
|
$180.00
|
$180.00
|
$175.04
|
$175.36
|
5,151
|
|
07/01/2025
|
$178.52
|
$179.07
|
$177.49
|
$178.70
|
10,631
|
|
06/01/2025
|
$178.42
|
$181.36
|
$178.39
|
$180.00
|
9,775
|
|
03/01/2025
|
$175.00
|
$188.00
|
$175.00
|
$178.42
|
5,281
|
|
02/01/2025
|
$176.37
|
$177.11
|
$175.92
|
$175.92
|
25,145
|
|
01/01/2025
|
$176.55
|
$178.49
|
$176.09
|
$178.49
|
3,332
|
|
31/12/2024
|
$176.55
|
$178.49
|
$176.09
|
$178.49
|
3,332
|
|
30/12/2024
|
$181.80
|
$181.80
|
$176.20
|
$176.53
|
4,183
|
|
27/12/2024
|
$179.59
|
$181.80
|
$177.66
|
$179.40
|
15,077
|
|
26/12/2024
|
$181.80
|
$181.80
|
$179.32
|
$180.10
|
333
|
|
25/12/2024
|
$181.80
|
$181.80
|
$178.94
|
$180.10
|
3,394
|
|
24/12/2024
|
$181.80
|
$181.80
|
$178.94
|
$180.10
|
3,394
|
|
23/12/2024
|
$182.00
|
$189.90
|
$177.93
|
$179.21
|
4,509
|
|
20/12/2024
|
$176.85
|
$178.99
|
$175.63
|
$178.99
|
31,022
|
|
19/12/2024
|
$181.79
|
$181.79
|
$176.18
|
$178.97
|
16,325
|
|
18/12/2024
|
$181.80
|
$181.80
|
$180.60
|
$181.51
|
9,430
|
|
17/12/2024
|
$180.20
|
$183.08
|
$179.75
|
$181.36
|
10,958
|
|
16/12/2024
|
$181.42
|
$182.42
|
$180.89
|
$182.08
|
7,857
|
|
13/12/2024
|
$182.60
|
$183.25
|
$181.52
|
$181.52
|
25,664
|
|
12/12/2024
|
$184.54
|
$184.54
|
$181.94
|
$183.34
|
141,942
|
|
11/12/2024
|
$182.37
|
$183.04
|
$181.72
|
$183.04
|
25,333
|
|
10/12/2024
|
$182.67
|
$183.18
|
$182.04
|
$182.83
|
18,083
|
|
09/12/2024
|
$183.01
|
$187.15
|
$182.28
|
$186.15
|
18,900
|
|
06/12/2024
|
$183.05
|
$183.05
|
$181.68
|
$182.54
|
11,887
|
|
05/12/2024
|
$181.71
|
$182.30
|
$181.10
|
$181.84
|
9,957
|
|
04/12/2024
|
$180.96
|
$181.68
|
$180.36
|
$181.68
|
6,122
|
|
03/12/2024
|
$181.97
|
$181.97
|
$179.04
|
$181.04
|
10,984
|
|
02/12/2024
|
$180.06
|
$181.96
|
$179.24
|
$181.11
|
11,022
|
|
29/11/2024
|
$177.66
|
$179.90
|
$177.48
|
$179.90
|
6,417
|
|
28/11/2024
|
$178.47
|
$180.28
|
$177.29
|
$177.84
|
13,945
|
|
27/11/2024
|
$179.76
|
$180.16
|
$178.56
|
$179.43
|
45,218
|
|
26/11/2024
|
$179.25
|
$179.70
|
$177.61
|
$177.61
|
20,635
|
|
25/11/2024
|
$180.10
|
$180.51
|
$178.68
|
$178.68
|
36,132
|
|
22/11/2024
|
$179.86
|
$179.86
|
$178.65
|
$179.86
|
5,953
|
|
21/11/2024
|
$182.23
|
$182.23
|
$178.54
|
$179.84
|
24,473
|
|
20/11/2024
|
$180.56
|
$181.08
|
$179.69
|
$179.84
|
5,128
|
|
19/11/2024
|
$181.79
|
$182.02
|
$179.68
|
$179.68
|
15,041
|
|
18/11/2024
|
$180.04
|
$180.40
|
$179.08
|
$180.29
|
18,115
|
|
15/11/2024
|
$179.67
|
$179.93
|
$178.43
|
$180.15
|
37,208
|
|
14/11/2024
|
$180.20
|
$180.20
|
$178.76
|
$180.15
|
153,430
|
|
13/11/2024
|
$180.83
|
$182.09
|
$179.65
|
$181.05
|
7,083
|
|
12/11/2024
|
$182.63
|
$182.70
|
$180.50
|
$181.62
|
6,985
|
|
11/11/2024
|
$187.30
|
$188.12
|
$185.01
|
$185.13
|
18,588
|
|
08/11/2024
|
$191.25
|
$191.25
|
$186.80
|
$187.33
|
3,296
|
|
07/11/2024
|
$189.54
|
$191.66
|
$188.90
|
$191.66
|
8,821
|
|
06/11/2024
|
$188.61
|
$188.85
|
$185.82
|
$187.17
|
6,374
|
|
05/11/2024
|
$190.06
|
$190.60
|
$189.51
|
$190.49
|
5,790
|
|
04/11/2024
|
$187.73
|
$189.05
|
$187.73
|
$188.51
|
14,228
|
|
01/11/2024
|
$187.19
|
$188.27
|
$186.96
|
$187.60
|
9,089
|
|
31/10/2024
|
$186.25
|
$188.00
|
$184.84
|
$185.54
|
25,520
|
|
30/10/2024
|
$186.58
|
$188.21
|
$186.58
|
$188.21
|
5,303
|
|
29/10/2024
|
$189.51
|
$190.63
|
$188.65
|
$189.48
|
13,800
|
|
28/10/2024
|
$189.37
|
$190.44
|
$188.97
|
$190.39
|
5,076
|
|
25/10/2024
|
$189.65
|
$192.96
|
$188.88
|
$190.26
|
119,422
|
|
24/10/2024
|
$188.30
|
$191.88
|
$188.30
|
$190.53
|
2,698
|
|
23/10/2024
|
$191.30
|
$191.48
|
$190.13
|
$190.53
|
16,470
|
|
22/10/2024
|
$190.35
|
$191.25
|
$189.68
|
$191.25
|
17,945
|
|
21/10/2024
|
$191.88
|
$191.88
|
$190.39
|
$191.10
|
3,401
|
|
18/10/2024
|
$193.59
|
$194.25
|
$192.92
|
$193.99
|
10,143
|
|
17/10/2024
|
$190.00
|
$190.85
|
$189.68
|
$190.74
|
11,356
|
|
16/10/2024
|
$190.38
|
$191.73
|
$190.30
|
$191.73
|
3,678
|
|
15/10/2024
|
$190.62
|
$192.48
|
$189.81
|
$190.46
|
7,283
|
|
14/10/2024
|
$193.91
|
$195.29
|
$193.18
|
$194.80
|
3,818
|
|
11/10/2024
|
$192.67
|
$195.46
|
$192.04
|
$195.46
|
18,377
|
|
10/10/2024
|
$192.39
|
$193.75
|
$191.86
|
$193.42
|
13,079
|
|
09/10/2024
|
$190.00
|
$194.04
|
$190.00
|
$194.04
|
14,391
|
|
08/10/2024
|
$194.89
|
$194.89
|
$191.55
|
$194.02
|
77,144
|
|
07/10/2024
|
$200.42
|
$200.42
|
$198.42
|
$199.68
|
9,067
|