iShares MSCI EM Asia UCITS ETF (ETR:CEBL)
Germany · Delayed Price · Currency is EUR 269.90
-1.00 (-0.37%)
Sep 23, 2026, 11:10 AM CET
ETR:CEBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 270.25 | 270.25 | 269.50 | 269.75 | - | -0.42% | 4,561 |
| Sep 22, 2026 | 268.45 | 271.80 | 267.15 | 270.90 | 270.90 | 0.59% | 19,280 |
| Sep 21, 2026 | 266.50 | 269.30 | 266.30 | 269.30 | 269.30 | 3.20% | 13,742 |
| Sep 18, 2026 | 262.25 | 262.50 | 260.55 | 260.95 | 260.95 | -0.11% | 26,052 |
| Sep 17, 2026 | 257.90 | 261.35 | 257.70 | 261.25 | 261.25 | 1.54% | 15,878 |
| Sep 16, 2026 | 256.65 | 258.15 | 256.15 | 257.30 | 257.30 | 1.36% | 46,995 |
| Sep 15, 2026 | 254.95 | 256.00 | 253.55 | 253.85 | 253.85 | -0.65% | 15,118 |
| Sep 14, 2026 | 257.45 | 257.55 | 254.40 | 255.50 | 255.50 | -2.57% | 21,182 |
| Sep 11, 2026 | 260.25 | 262.40 | 259.95 | 262.25 | 262.25 | 1.22% | 16,259 |
| Sep 10, 2026 | 263.45 | 263.75 | 258.25 | 259.10 | 259.10 | -1.97% | 15,993 |
| Sep 9, 2026 | 265.95 | 266.20 | 263.30 | 264.30 | 264.30 | -0.53% | 9,930 |
| Sep 8, 2026 | 264.80 | 266.20 | 263.20 | 265.70 | 265.70 | 0.21% | 21,193 |
| Sep 7, 2026 | 266.35 | 266.45 | 264.00 | 265.15 | 265.15 | 0.70% | 85,604 |
| Sep 4, 2026 | 260.20 | 263.80 | 260.00 | 263.30 | 263.30 | 1.76% | 23,656 |
| Sep 3, 2026 | 256.75 | 258.75 | 256.00 | 258.75 | 258.75 | -0.04% | 13,309 |
| Sep 2, 2026 | 257.35 | 258.85 | 255.35 | 258.85 | 258.85 | -0.46% | 31,189 |
| Sep 1, 2026 | 262.60 | 262.75 | 259.00 | 260.05 | 260.05 | 0.62% | 24,501 |
| Aug 31, 2026 | 260.30 | 260.40 | 258.45 | 258.45 | 258.45 | -1.19% | 16,662 |
| Aug 28, 2026 | 260.10 | 261.55 | 259.70 | 261.55 | 261.55 | 0.81% | 14,689 |
| Aug 27, 2026 | 259.60 | 260.80 | 258.40 | 259.45 | 259.45 | 0.41% | 15,153 |
| Aug 26, 2026 | 259.05 | 259.05 | 257.65 | 258.40 | 258.40 | 0.58% | 19,533 |
| Aug 25, 2026 | 255.40 | 257.20 | 254.90 | 256.90 | 256.90 | 1.62% | 22,082 |
| Aug 24, 2026 | 254.20 | 255.50 | 251.70 | 252.80 | 252.80 | -2.05% | 16,187 |
| Aug 21, 2026 | 259.10 | 260.00 | 257.20 | 258.10 | 258.10 | 1.22% | 14,715 |
| Aug 20, 2026 | 256.05 | 256.55 | 252.40 | 255.00 | 255.00 | 0.37% | 22,390 |
| Aug 19, 2026 | 253.95 | 256.60 | 252.80 | 254.05 | 254.05 | 0.16% | 27,806 |
| Aug 18, 2026 | 257.95 | 258.00 | 252.95 | 253.65 | 253.65 | -3.92% | 28,779 |
| Aug 17, 2026 | 261.75 | 264.35 | 261.35 | 264.00 | 264.00 | 2.15% | 21,685 |
| Aug 14, 2026 | 259.70 | 260.85 | 258.45 | 258.45 | 258.45 | -0.77% | 18,876 |
| Aug 13, 2026 | 258.45 | 261.40 | 257.75 | 260.45 | 260.45 | 0.91% | 19,106 |
| Aug 12, 2026 | 256.15 | 258.90 | 255.90 | 258.10 | 258.10 | 1.43% | 19,485 |
| Aug 11, 2026 | 252.35 | 255.10 | 252.00 | 254.45 | 254.45 | 0.99% | 35,510 |
| Aug 10, 2026 | 253.00 | 253.30 | 250.95 | 251.95 | 251.95 | -0.43% | 33,128 |
| Aug 7, 2026 | 251.60 | 254.95 | 250.90 | 253.05 | 253.05 | -0.20% | 17,188 |
| Aug 6, 2026 | 250.70 | 254.20 | 249.10 | 253.55 | 253.55 | -0.76% | 24,950 |
| Aug 5, 2026 | 255.70 | 256.60 | 253.75 | 255.50 | 255.50 | 0.18% | 30,687 |
| Aug 4, 2026 | 250.75 | 255.05 | 249.15 | 255.05 | 255.05 | 3.01% | 34,313 |
| Aug 3, 2026 | 250.35 | 250.35 | 244.60 | 247.60 | 247.60 | -0.12% | 23,423 |
| Jul 31, 2026 | 253.40 | 254.00 | 247.15 | 247.90 | 247.90 | 1.58% | 33,067 |
| Jul 30, 2026 | 236.55 | 244.05 | 235.20 | 244.05 | 244.05 | 2.31% | 24,648 |
| Jul 29, 2026 | 239.45 | 241.85 | 237.25 | 238.55 | 238.55 | -2.07% | 22,745 |
| Jul 28, 2026 | 242.90 | 243.90 | 240.20 | 243.60 | 243.60 | -1.32% | 24,362 |
| Jul 27, 2026 | 252.40 | 253.50 | 246.20 | 246.85 | 246.85 | -1.38% | 22,072 |
| Jul 24, 2026 | 251.00 | 253.15 | 248.45 | 250.30 | 250.30 | -1.11% | 34,582 |
| Jul 23, 2026 | 256.95 | 258.25 | 252.20 | 253.10 | 253.10 | -1.00% | 22,289 |
| Jul 22, 2026 | 253.60 | 255.80 | 252.25 | 255.65 | 255.65 | -0.60% | 21,175 |
| Jul 21, 2026 | 255.10 | 257.50 | 254.65 | 257.20 | 257.20 | 2.53% | 14,851 |
| Jul 20, 2026 | 247.20 | 251.75 | 246.90 | 250.85 | 250.85 | 1.70% | 16,099 |
| Jul 17, 2026 | 243.15 | 247.25 | 240.85 | 246.65 | 246.65 | -2.28% | 42,066 |
| Jul 16, 2026 | 254.55 | 254.55 | 249.60 | 252.40 | 252.40 | -1.46% | 48,903 |