IShares MSCI Em Asia Ucits ETF USD (ACC)
(CEMA)
Sector: n/a
Historic Prices - up to 10 years
|
13/06/2025
|
$199.54
|
$200.49
|
$199.06
|
$200.34
|
9,276
|
|
12/06/2025
|
$202.38
|
$203.30
|
$201.83
|
$202.93
|
15,802
|
|
11/06/2025
|
$202.58
|
$203.85
|
$202.55
|
$203.32
|
14,414
|
|
10/06/2025
|
$200.48
|
$201.47
|
$200.33
|
$200.73
|
7,591
|
|
09/06/2025
|
$200.01
|
$201.29
|
$199.93
|
$200.28
|
11,585
|
|
06/06/2025
|
$197.30
|
$198.84
|
$197.30
|
$197.98
|
23,718
|
|
05/06/2025
|
$197.68
|
$198.57
|
$197.32
|
$198.43
|
39,937
|
|
04/06/2025
|
$195.51
|
$196.72
|
$195.21
|
$196.50
|
6,732
|
|
03/06/2025
|
$193.92
|
$193.92
|
$180.02
|
$193.73
|
3,328
|
|
02/06/2025
|
$191.24
|
$194.26
|
$191.24
|
$192.38
|
49,506
|
|
30/05/2025
|
$192.79
|
$192.79
|
$191.29
|
$191.78
|
9,347
|
|
29/05/2025
|
$194.65
|
$195.56
|
$193.77
|
$193.86
|
6,769
|
|
28/05/2025
|
$194.02
|
$194.30
|
$193.19
|
$193.31
|
45,671
|
|
27/05/2025
|
$194.39
|
$194.79
|
$193.61
|
$194.23
|
40,447
|
|
26/05/2025
|
$194.54
|
$195.54
|
$194.48
|
$194.48
|
5
|
|
23/05/2025
|
$194.54
|
$195.80
|
$193.06
|
$194.48
|
21,187
|
|
22/05/2025
|
$193.71
|
$196.90
|
$193.47
|
$194.24
|
67,544
|
|
21/05/2025
|
$194.98
|
$199.00
|
$194.98
|
$196.39
|
3,354
|
|
20/05/2025
|
$194.66
|
$194.86
|
$194.11
|
$194.52
|
4,348
|
|
19/05/2025
|
$194.00
|
$195.07
|
$193.52
|
$195.07
|
10,566
|
|
16/05/2025
|
$194.98
|
$195.41
|
$194.28
|
$194.90
|
3,080
|
|
15/05/2025
|
$194.09
|
$195.34
|
$194.04
|
$194.98
|
5,378
|
|
14/05/2025
|
$194.87
|
$196.56
|
$194.62
|
$196.09
|
33,878
|
|
13/05/2025
|
$192.16
|
$193.68
|
$190.18
|
$193.68
|
13,458
|
|
12/05/2025
|
$192.51
|
$194.64
|
$190.14
|
$192.31
|
4,626
|
|
09/05/2025
|
$186.47
|
$188.97
|
$186.47
|
$187.84
|
12,758
|
|
08/05/2025
|
$188.61
|
$188.61
|
$186.17
|
$186.99
|
3,233
|
|
07/05/2025
|
$188.25
|
$188.34
|
$186.90
|
$187.32
|
173,520
|
|
06/05/2025
|
$188.76
|
$191.16
|
$187.32
|
$190.58
|
7,848
|
|
05/05/2025
|
$186.80
|
$191.80
|
$186.80
|
$187.76
|
2,726
|
|
02/05/2025
|
$186.80
|
$188.97
|
$186.61
|
$187.76
|
25,654
|
|
01/05/2025
|
$182.78
|
$183.07
|
$181.36
|
$182.41
|
3,290
|
|
30/04/2025
|
$181.29
|
$182.72
|
$180.45
|
$181.10
|
4,431
|
|
29/04/2025
|
$180.60
|
$182.34
|
$180.45
|
$181.04
|
6,792
|
|
28/04/2025
|
$180.85
|
$180.92
|
$179.74
|
$179.85
|
2,544
|
|
25/04/2025
|
$179.20
|
$179.96
|
$178.56
|
$178.56
|
58,738
|
|
24/04/2025
|
$177.73
|
$180.37
|
$177.73
|
$180.08
|
11,264
|
|
23/04/2025
|
$179.49
|
$181.20
|
$179.18
|
$179.79
|
3,423
|
|
22/04/2025
|
$176.16
|
$177.90
|
$175.50
|
$176.27
|
22,447
|
|
21/04/2025
|
$176.02
|
$176.02
|
$174.16
|
$174.96
|
6,397
|
|
18/04/2025
|
$176.02
|
$176.02
|
$174.16
|
$174.96
|
6,397
|
|
17/04/2025
|
$176.02
|
$176.02
|
$174.16
|
$174.96
|
6,397
|
|
16/04/2025
|
$174.01
|
$174.53
|
$172.51
|
$174.53
|
18,068
|
|
15/04/2025
|
$176.70
|
$176.70
|
$175.58
|
$176.10
|
19,727
|
|
14/04/2025
|
$175.32
|
$176.97
|
$174.98
|
$176.15
|
6,696
|
|
11/04/2025
|
$172.08
|
$173.57
|
$171.26
|
$172.42
|
4,954
|
|
10/04/2025
|
$172.69
|
$173.30
|
$168.01
|
$168.01
|
108,697
|
|
09/04/2025
|
$162.83
|
$164.75
|
$159.58
|
$159.84
|
97,568
|
|
08/04/2025
|
$165.04
|
$167.76
|
$163.40
|
$164.92
|
14,631
|
|
07/04/2025
|
$160.03
|
$171.12
|
$158.91
|
$162.40
|
20,165
|
|
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
|