IShares MSCI Em Asia Ucits ETF USD (ACC)
(CEMA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$174.24
|
$175.91
|
$174.24
|
$175.91
|
3,625
|
|
23/05/2024
|
$175.23
|
$176.91
|
$174.23
|
$175.99
|
24,268
|
|
22/05/2024
|
$175.41
|
$175.92
|
$174.89
|
$174.90
|
2,171
|
|
21/05/2024
|
$174.29
|
$175.14
|
$174.29
|
$174.71
|
21,148
|
|
20/05/2024
|
$176.48
|
$176.87
|
$176.06
|
$176.45
|
9,975
|
|
17/05/2024
|
$175.38
|
$176.87
|
$175.38
|
$176.83
|
28,256
|
|
16/05/2024
|
$174.72
|
$176.50
|
$174.72
|
$176.21
|
3,512
|
|
15/05/2024
|
$173.84
|
$175.26
|
$173.68
|
$175.26
|
5,001
|
|
14/05/2024
|
$172.11
|
$173.03
|
$171.73
|
$172.94
|
14,940
|
|
13/05/2024
|
$171.32
|
$172.52
|
$171.02
|
$172.11
|
5,724
|
|
10/05/2024
|
$170.00
|
$171.27
|
$170.00
|
$170.73
|
2,000
|