iShares MSCI EM Asia UCITS ETF (ETR:CEBL)
Germany · Delayed Price · Currency is EUR 183.70
+0.88 (0.48%)
Sep 5, 2025, 5:36 PM CET
ETR:CEBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 184.60 | 184.78 | 183.30 | 183.70 | 183.70 | 0.48% | 8,523 |
| Sep 4, 2025 | 182.80 | 183.14 | 182.58 | 182.82 | 182.82 | -0.38% | 7,200 |
| Sep 3, 2025 | 183.76 | 184.34 | 183.42 | 183.52 | 183.52 | 0.57% | 7,620 |
| Sep 2, 2025 | 183.24 | 183.42 | 181.86 | 182.48 | 182.48 | -0.20% | 13,653 |
| Sep 1, 2025 | 182.50 | 182.94 | 182.38 | 182.84 | 182.84 | 0.37% | 7,832 |
| Aug 29, 2025 | 182.98 | 183.04 | 181.50 | 182.16 | 182.16 | -0.73% | 13,179 |
| Aug 28, 2025 | 183.10 | 183.70 | 182.70 | 183.50 | 183.50 | -0.13% | 13,507 |
| Aug 27, 2025 | 184.52 | 184.56 | 183.42 | 183.74 | 183.74 | -0.76% | 6,360 |
| Aug 26, 2025 | 185.46 | 185.46 | 185.08 | 185.14 | 185.14 | -0.36% | 15,039 |
| Aug 25, 2025 | 185.86 | 185.90 | 185.00 | 185.80 | 185.80 | 0.39% | 14,390 |
| Aug 22, 2025 | 183.98 | 185.18 | 183.92 | 185.08 | 185.08 | 0.87% | 25,893 |
| Aug 21, 2025 | 183.02 | 183.48 | 182.40 | 183.48 | 183.48 | 0.56% | 12,355 |
| Aug 20, 2025 | 183.16 | 183.28 | 181.86 | 182.46 | 182.46 | -0.69% | 15,564 |
| Aug 19, 2025 | 184.18 | 184.28 | 183.58 | 183.72 | 183.72 | -0.34% | 6,471 |
| Aug 18, 2025 | 184.26 | 184.56 | 183.96 | 184.34 | 184.34 | 0.83% | 4,083 |
| Aug 15, 2025 | 183.66 | 183.82 | 182.62 | 182.82 | 182.82 | -0.21% | 11,028 |
| Aug 14, 2025 | 183.78 | 183.98 | 183.16 | 183.20 | 183.20 | -0.78% | 10,422 |
| Aug 13, 2025 | 184.20 | 185.34 | 184.08 | 184.64 | 184.64 | 1.23% | 18,366 |
| Aug 12, 2025 | 182.30 | 182.46 | 181.60 | 182.40 | 182.40 | 0.16% | 26,198 |
| Aug 11, 2025 | 181.22 | 182.30 | 181.22 | 182.10 | 182.10 | 0.66% | 5,993 |
| Aug 8, 2025 | 180.96 | 181.30 | 180.82 | 180.90 | 180.90 | -0.63% | 14,266 |
| Aug 7, 2025 | 181.70 | 182.76 | 181.46 | 182.04 | 182.04 | 1.27% | 9,030 |
| Aug 6, 2025 | 181.14 | 181.38 | 179.62 | 179.76 | 179.76 | -0.74% | 6,858 |
| Aug 5, 2025 | 181.94 | 183.00 | 181.04 | 181.10 | 181.10 | 0.45% | 12,242 |
| Aug 4, 2025 | 180.46 | 182.08 | 180.10 | 180.28 | 180.28 | 0.75% | 73,520 |
| Aug 1, 2025 | 181.36 | 181.36 | 177.78 | 178.94 | 178.94 | -2.20% | 19,420 |
| Jul 31, 2025 | 183.88 | 184.16 | 182.86 | 182.96 | 182.96 | -0.35% | 12,080 |
| Jul 30, 2025 | 183.58 | 184.02 | 183.42 | 183.60 | 183.60 | 0.03% | 15,792 |
| Jul 29, 2025 | 183.22 | 184.78 | 183.22 | 183.54 | 183.54 | 0.55% | 16,977 |
| Jul 28, 2025 | 182.00 | 182.54 | 181.82 | 182.54 | 182.54 | 0.86% | 13,018 |
| Jul 25, 2025 | 180.76 | 181.30 | 180.68 | 180.98 | 180.98 | -0.37% | 12,266 |
| Jul 24, 2025 | 182.68 | 182.82 | 181.66 | 181.66 | 181.66 | -0.53% | 34,603 |
| Jul 23, 2025 | 182.14 | 182.90 | 181.96 | 182.62 | 182.62 | 1.02% | 15,348 |
| Jul 22, 2025 | 180.72 | 181.20 | 180.20 | 180.78 | 180.78 | -0.79% | 8,244 |
| Jul 21, 2025 | 181.88 | 182.42 | 181.80 | 182.22 | 182.22 | 0.36% | 7,371 |
| Jul 18, 2025 | 181.64 | 181.92 | 181.46 | 181.56 | 181.56 | -0.30% | 21,869 |
| Jul 17, 2025 | 181.76 | 182.26 | 181.06 | 182.10 | 182.10 | 1.89% | 9,574 |
| Jul 16, 2025 | 180.38 | 180.56 | 178.72 | 178.72 | 178.72 | -0.84% | 7,549 |
| Jul 15, 2025 | 179.38 | 180.24 | 179.28 | 180.24 | 180.24 | 1.68% | 22,723 |
| Jul 14, 2025 | 177.28 | 177.32 | 176.90 | 177.26 | 177.26 | 0.36% | 7,938 |
| Jul 11, 2025 | 177.82 | 177.84 | 176.62 | 176.62 | 176.62 | -0.27% | 20,095 |
| Jul 10, 2025 | 176.88 | 177.10 | 176.68 | 177.10 | 177.10 | 0.76% | 17,376 |
| Jul 9, 2025 | 176.00 | 176.44 | 175.62 | 175.76 | 175.76 | -0.36% | 7,249 |
| Jul 8, 2025 | 176.10 | 176.60 | 175.90 | 176.40 | 176.40 | 0.43% | 12,023 |
| Jul 7, 2025 | 174.60 | 175.88 | 174.54 | 175.64 | 175.64 | 0.37% | 7,974 |
| Jul 4, 2025 | 174.92 | 175.20 | 174.80 | 175.00 | 175.00 | -1.17% | 12,363 |
| Jul 3, 2025 | 176.02 | 177.14 | 175.86 | 177.08 | 177.08 | 0.76% | 12,142 |
| Jul 2, 2025 | 175.40 | 175.82 | 175.00 | 175.74 | 175.74 | 0.25% | 7,151 |
| Jul 1, 2025 | 175.74 | 175.74 | 174.92 | 175.30 | 175.30 | 0.18% | 21,044 |
| Jun 30, 2025 | 175.52 | 175.52 | 174.76 | 174.98 | 174.98 | -0.76% | 12,855 |