IShares MSCI Em Asia Ucits ETF USD (ACC)

(CEMA)
Sector: n/a
$179.93
$0.78 0.43
Last updated: 12:32:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $182.31 $182.31 $179.96 $179.96 12,510
16/07/2024 $183.21 $183.32 $182.55 $182.78 4,259
15/07/2024 $183.57 $184.09 $183.08 $183.45 1,452
12/07/2024 $184.31 $185.48 $183.75 $185.10 5,365
11/07/2024 $183.62 $185.34 $183.62 $184.45 12,310
10/07/2024 $181.20 $182.54 $181.12 $182.54 17,533
09/07/2024 $181.46 $181.97 $180.87 $181.32 2,889
08/07/2024 $180.86 $181.47 $180.80 $181.15 2,543
05/07/2024 $180.97 $180.97 $179.60 $180.37 2,346
04/07/2024 $181.97 $181.97 $180.06 $180.36 13,634
03/07/2024 $179.40 $181.53 $179.16 $180.81 14,717
02/07/2024 $177.70 $178.55 $177.22 $178.18 8,109
01/07/2024 $178.63 $178.94 $178.04 $178.04 3,528
28/06/2024 $178.45 $178.91 $178.06 $178.57 29,720
27/06/2024 $177.26 $178.32 $177.20 $177.24 6,183
26/06/2024 $178.36 $178.50 $177.08 $177.26 2,168
25/06/2024 $177.67 $177.90 $176.90 $176.90 7,874
24/06/2024 $177.53 $178.69 $177.30 $178.16 38,977
21/06/2024 $178.20 $178.28 $177.21 $177.21 2,775
20/06/2024 $180.40 $180.40 $178.93 $178.93 2,405
19/06/2024 $180.31 $180.79 $180.08 $180.24 4,131
18/06/2024 $177.73 $178.81 $177.54 $178.46 6,925
17/06/2024 $176.97 $177.32 $176.61 $176.80 4,048
14/06/2024 $176.96 $176.96 $175.71 $176.23 4,630
13/06/2024 $176.59 $177.45 $175.93 $176.29 3,869
12/06/2024 $175.02 $177.17 $174.82 $177.08 975
11/06/2024 $174.52 $174.53 $173.36 $173.36 15,421
10/06/2024 $174.03 $174.95 $173.69 $174.88 2,094
07/06/2024 $175.33 $175.98 $173.92 $174.48 3,123
06/06/2024 $174.53 $175.28 $174.53 $175.27 4,127
05/06/2024 $172.14 $173.81 $172.14 $173.81 1,771
04/06/2024 $169.27 $171.00 $169.27 $170.17 2,247
03/06/2024 $174.36 $174.48 $173.12 $173.15 112,448
31/05/2024 $170.83 $170.98 $169.38 $169.38 6,145
30/05/2024 $170.90 $172.75 $170.89 $172.75 9,888
29/05/2024 $174.09 $174.09 $172.98 $173.20 20,896
28/05/2024 $176.67 $177.07 $176.14 $176.39 35,097
27/05/2024 $174.24 $177.06 $174.24 $175.91 1,559