iShares MSCI EM Asia UCITS ETF (LON:CEA1)
London · Delayed Price · Currency is GBP · Price in GBX 23,167
-45 (-0.19%)
Sep 23, 2026, 10:09 AM GMT
LON:CEA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23,189.00 | 23,210.00 | 23,118.00 | 23,176.00 | - | -0.16% | 1,057 |
| Sep 22, 2026 | 23,022.00 | 23,286.00 | 22,941.00 | 23,212.00 | 23,212.00 | 0.59% | 1,569 |
| Sep 21, 2026 | 22,873.00 | 23,076.00 | 22,845.00 | 23,076.00 | 23,076.00 | 3.20% | 3,274 |
| Sep 18, 2026 | 22,497.00 | 22,526.00 | 22,361.00 | 22,361.00 | 22,361.00 | -0.37% | 4,373 |
| Sep 17, 2026 | 22,128.00 | 22,443.00 | 22,076.00 | 22,443.00 | 22,443.00 | 1.68% | 4,846 |
| Sep 16, 2026 | 22,013.00 | 22,135.00 | 21,941.00 | 22,072.00 | 22,072.00 | 1.53% | 5,455 |
| Sep 15, 2026 | 21,778.00 | 21,899.00 | 21,705.00 | 21,739.00 | 21,739.00 | -0.74% | 2,154 |
| Sep 14, 2026 | 22,055.00 | 22,055.00 | 21,800.00 | 21,901.00 | 21,901.00 | -2.67% | 3,374 |
| Sep 11, 2026 | 22,339.00 | 22,505.00 | 22,324.00 | 22,501.00 | 22,501.00 | 1.13% | 1,463 |
| Sep 10, 2026 | 22,610.00 | 22,663.00 | 22,190.00 | 22,248.50 | 22,248.50 | -1.89% | 624 |
| Sep 9, 2026 | 22,785.00 | 22,820.00 | 22,639.00 | 22,677.00 | 22,677.00 | -0.57% | 2,296 |
| Sep 8, 2026 | 22,706.00 | 22,865.00 | 22,607.00 | 22,807.00 | 22,807.00 | 0.19% | 1,406 |
| Sep 7, 2026 | 22,868.00 | 22,961.00 | 22,717.15 | 22,764.00 | 22,764.00 | 0.61% | 1,609 |
| Sep 4, 2026 | 22,375.00 | 22,642.00 | 22,359.00 | 22,627.00 | 22,627.00 | 1.96% | 3,962 |
| Sep 3, 2026 | 22,083.00 | 22,212.00 | 22,013.00 | 22,191.50 | 22,191.50 | -0.05% | 1,246 |
| Sep 2, 2026 | 22,054.00 | 22,205.00 | 21,945.00 | 22,202.00 | 22,202.00 | -0.40% | 2,165 |
| Sep 1, 2026 | 22,484.00 | 22,535.00 | 22,180.00 | 22,290.50 | 22,290.50 | -0.34% | 2,337 |
| Aug 28, 2026 | 22,290.00 | 22,426.00 | 22,260.00 | 22,366.00 | 22,366.00 | 0.63% | 2,321 |
| Aug 27, 2026 | 22,285.00 | 22,368.00 | 22,179.00 | 22,225.50 | 22,225.50 | 0.35% | 3,673 |
| Aug 26, 2026 | 22,149.00 | 22,202.00 | 22,088.00 | 22,147.50 | 22,147.50 | 0.79% | 2,747 |
| Aug 25, 2026 | 21,858.00 | 21,995.00 | 21,797.00 | 21,973.00 | 21,973.00 | 1.71% | 1,163 |
| Aug 24, 2026 | 21,687.00 | 21,855.00 | 21,500.00 | 21,603.50 | 21,603.50 | -2.26% | 3,833 |
| Aug 21, 2026 | 22,205.00 | 22,259.00 | 22,009.00 | 22,104.00 | 22,104.00 | 1.27% | 1,865 |
| Aug 20, 2026 | 22,025.00 | 22,025.00 | 21,648.00 | 21,827.00 | 21,827.00 | 0.25% | 2,356 |
| Aug 19, 2026 | 21,712.00 | 21,909.00 | 21,675.00 | 21,772.00 | 21,772.00 | 0.43% | 7,812 |
| Aug 18, 2026 | 22,090.00 | 22,090.00 | 21,646.00 | 21,678.00 | 21,678.00 | -3.90% | 4,733 |
| Aug 17, 2026 | 22,385.00 | 22,537.00 | 22,362.00 | 22,557.50 | 22,557.50 | 2.03% | 2,974 |
| Aug 14, 2026 | 22,170.00 | 22,266.00 | 22,100.00 | 22,109.00 | 22,109.00 | -0.58% | 2,305 |
| Aug 13, 2026 | 22,112.00 | 22,302.00 | 22,021.00 | 22,239.00 | 22,239.00 | 0.83% | 4,402 |
| Aug 12, 2026 | 21,845.00 | 22,135.00 | 21,832.00 | 22,057.00 | 22,057.00 | 1.58% | 2,278 |
| Aug 11, 2026 | 21,551.00 | 21,806.00 | 21,518.00 | 21,713.00 | 21,713.00 | 0.99% | 3,547 |
| Aug 10, 2026 | 21,645.00 | 21,704.00 | 21,481.00 | 21,501.00 | 21,501.00 | -0.72% | 3,001 |
| Aug 7, 2026 | 21,509.00 | 21,844.00 | 21,486.00 | 21,658.00 | 21,658.00 | -0.07% | 4,650 |
| Aug 6, 2026 | 21,502.00 | 21,760.00 | 21,335.00 | 21,674.00 | 21,674.00 | -1.08% | 3,646 |
| Aug 5, 2026 | 21,938.00 | 22,028.00 | 21,762.85 | 21,910.00 | 21,910.00 | 0.26% | 6,363 |
| Aug 4, 2026 | 21,470.00 | 21,853.00 | 21,320.00 | 21,853.00 | 21,853.00 | 3.07% | 6,682 |
| Aug 3, 2026 | 21,432.00 | 21,448.00 | 20,971.00 | 21,202.00 | 21,202.00 | 0.06% | 2,876 |
| Jul 31, 2026 | 21,657.00 | 21,756.00 | 20,941.00 | 21,188.50 | 21,188.50 | 1.53% | 8,494 |
| Jul 30, 2026 | 20,258.00 | 20,894.00 | 20,176.00 | 20,869.00 | 20,869.00 | 2.18% | 6,851 |
| Jul 29, 2026 | 20,512.00 | 20,695.00 | 20,325.00 | 20,423.50 | 20,423.50 | -2.05% | 6,478 |
| Jul 28, 2026 | 20,801.00 | 20,881.17 | 20,430.00 | 20,852.00 | 20,852.00 | -1.13% | 5,885 |
| Jul 27, 2026 | 21,574.00 | 21,654.00 | 21,053.00 | 21,090.00 | 21,090.00 | -1.37% | 2,732 |
| Jul 24, 2026 | 21,455.00 | 21,621.00 | 21,230.00 | 21,384.00 | 21,384.00 | -0.88% | 8,361 |
| Jul 23, 2026 | 22,000.00 | 22,034.00 | 21,561.00 | 21,574.50 | 21,574.50 | -1.09% | 2,834 |
| Jul 22, 2026 | 21,639.00 | 21,827.00 | 21,535.00 | 21,812.00 | 21,812.00 | -0.52% | 3,564 |
| Jul 21, 2026 | 21,658.00 | 21,960.00 | 21,635.00 | 21,926.00 | 21,926.00 | 2.92% | 1,671 |
| Jul 20, 2026 | 20,968.00 | 21,403.00 | 20,968.00 | 21,303.00 | 21,303.00 | 1.57% | 1,556 |
| Jul 17, 2026 | 20,674.00 | 21,035.00 | 20,454.00 | 20,973.50 | 20,973.50 | -2.09% | 4,923 |
| Jul 16, 2026 | 21,553.00 | 21,566.00 | 21,217.00 | 21,422.00 | 21,422.00 | -1.25% | 5,697 |
| Jul 15, 2026 | 22,195.00 | 22,203.00 | 21,654.00 | 21,693.00 | 21,693.00 | -1.19% | 2,918 |