IShares MSCI Em Asia Ucits ETF USD (ACC)
(CEMA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$198.72
|
$198.97
|
$196.87
|
$197.69
|
9,422
|
|
03/10/2024
|
$197.67
|
$197.67
|
$194.22
|
$196.96
|
62,623
|
|
02/10/2024
|
$198.07
|
$199.48
|
$196.62
|
$197.88
|
19,582
|
|
01/10/2024
|
$193.88
|
$194.43
|
$191.96
|
$193.05
|
56,550
|
|
30/09/2024
|
$197.39
|
$197.39
|
$193.45
|
$193.89
|
12,114
|
|
27/09/2024
|
$195.35
|
$197.98
|
$195.35
|
$196.66
|
43,322
|
|
26/09/2024
|
$192.19
|
$197.45
|
$192.19
|
$196.34
|
13,940
|
|
25/09/2024
|
$187.75
|
$189.50
|
$187.08
|
$189.50
|
20,635
|
|
24/09/2024
|
$186.57
|
$190.13
|
$186.54
|
$190.13
|
5,142
|
|
23/09/2024
|
$182.95
|
$184.66
|
$182.32
|
$184.66
|
2,076
|
|
20/09/2024
|
$182.40
|
$182.79
|
$181.71
|
$182.12
|
49,038
|
|
19/09/2024
|
$180.25
|
$181.73
|
$180.25
|
$181.73
|
22,371
|
|
18/09/2024
|
$179.10
|
$179.26
|
$178.48
|
$178.49
|
1,521
|
|
17/09/2024
|
$179.31
|
$179.81
|
$179.26
|
$179.60
|
3,554
|
|
16/09/2024
|
$179.00
|
$179.02
|
$178.22
|
$178.48
|
902
|
|
13/09/2024
|
$178.06
|
$178.76
|
$177.89
|
$176.73
|
234,988
|
|
12/09/2024
|
$175.85
|
$177.06
|
$175.85
|
$174.30
|
25,466
|
|
11/09/2024
|
$174.10
|
$175.02
|
$173.05
|
$174.12
|
2,823
|
|
10/09/2024
|
$174.50
|
$174.70
|
$173.67
|
$174.12
|
5,366
|
|
09/09/2024
|
$174.59
|
$176.30
|
$173.73
|
$174.78
|
8,838
|
|
06/09/2024
|
$176.37
|
$176.38
|
$173.72
|
$173.91
|
4,249
|
|
05/09/2024
|
$176.25
|
$177.18
|
$176.24
|
$176.81
|
12,597
|
|
04/09/2024
|
$175.50
|
$177.33
|
$175.42
|
$176.50
|
17,876
|
|
03/09/2024
|
$179.23
|
$179.64
|
$177.08
|
$177.64
|
37,307
|
|
02/09/2024
|
$179.27
|
$180.48
|
$179.27
|
$180.36
|
4,593
|
|
30/08/2024
|
$181.15
|
$181.40
|
$180.06
|
$180.36
|
11,781
|
|
29/08/2024
|
$179.40
|
$180.89
|
$179.16
|
$180.89
|
2,530
|
|
28/08/2024
|
$180.09
|
$180.96
|
$179.23
|
$179.73
|
4,808
|
|
27/08/2024
|
$179.96
|
$180.58
|
$179.47
|
$180.41
|
52,873
|
|
26/08/2024
|
$179.51
|
$180.69
|
$179.31
|
$179.51
|
106,323
|
|
23/08/2024
|
$179.51
|
$180.69
|
$179.31
|
$179.51
|
106,323
|
|
22/08/2024
|
$179.51
|
$180.69
|
$179.31
|
$179.51
|
106,323
|
|
21/08/2024
|
$179.11
|
$181.37
|
$178.48
|
$181.37
|
4,816
|
|
20/08/2024
|
$180.84
|
$183.06
|
$180.14
|
$180.42
|
1,888
|
|
19/08/2024
|
$179.92
|
$181.68
|
$179.86
|
$181.49
|
36,033
|
|
16/08/2024
|
$177.74
|
$179.89
|
$177.53
|
$176.85
|
66,076
|
|
15/08/2024
|
$174.96
|
$176.85
|
$174.55
|
$176.85
|
2,020
|
|
14/08/2024
|
$174.74
|
$175.93
|
$174.04
|
$175.15
|
3,175
|
|
13/08/2024
|
$175.00
|
$175.14
|
$173.64
|
$175.14
|
1,467
|
|
12/08/2024
|
$173.05
|
$174.65
|
$172.52
|
$174.31
|
44,445
|
|
09/08/2024
|
$173.33
|
$174.19
|
$172.36
|
$173.28
|
8,307
|
|
08/08/2024
|
$170.06
|
$172.36
|
$169.17
|
$172.36
|
755
|
|
07/08/2024
|
$170.00
|
$171.91
|
$169.45
|
$171.16
|
13,674
|
|
06/08/2024
|
$167.12
|
$167.55
|
$165.55
|
$167.16
|
4,862
|
|
05/08/2024
|
$163.68
|
$166.62
|
$161.65
|
$166.62
|
5,130
|
|
02/08/2024
|
$172.00
|
$172.69
|
$171.12
|
$171.78
|
2,651
|
|
01/08/2024
|
$177.50
|
$177.53
|
$175.63
|
$175.77
|
2,809
|
|
31/07/2024
|
$177.11
|
$177.95
|
$176.67
|
$177.83
|
5,097
|
|
30/07/2024
|
$174.66
|
$174.82
|
$173.77
|
$173.90
|
5,398
|
|
29/07/2024
|
$175.65
|
$175.88
|
$174.00
|
$174.12
|
9,188
|
|
26/07/2024
|
$174.19
|
$174.96
|
$173.91
|
$173.35
|
21,198
|
|
25/07/2024
|
$172.99
|
$173.35
|
$172.42
|
$173.35
|
11,861
|
|
24/07/2024
|
$175.92
|
$176.16
|
$175.25
|
$175.39
|
54,488
|
|
23/07/2024
|
$176.03
|
$177.14
|
$176.03
|
$176.85
|
8,485
|
|
22/07/2024
|
$176.72
|
$177.55
|
$176.31
|
$177.09
|
22,222
|
|
19/07/2024
|
$178.06
|
$178.06
|
$176.48
|
$176.55
|
9,504
|
|
18/07/2024
|
$180.74
|
$180.85
|
$178.49
|
$178.49
|
19,019
|