Skip to main content
logo
iShares MSCI EM Asia UCITS ETF (LON:CEMA)
London flag London · Delayed Price · Currency is GBP · Price in USD
308.48
-1.34 (-0.43%)
Sep 23, 2026, 10:43 AM GMT

LON:CEMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026308.80309.09307.70308.48--0.43%6,447
Sep 22, 2026308.02311.50305.54309.82309.820.30%21,924
Sep 21, 2026306.09308.90305.67308.90308.903.23%80,566
Sep 18, 2026301.26301.33298.75299.23299.23-0.18%18,833
Sep 17, 2026296.23300.27295.41299.76299.760.90%103,052
Sep 16, 2026299.05297.66295.45297.08297.081.37%40,306
Sep 15, 2026294.81295.69292.91293.07293.07-0.82%6,604
Sep 14, 2026297.19297.62293.42295.48295.48-2.89%25,096
Sep 11, 2026302.13304.50301.27304.26304.261.01%80,118
Sep 10, 2026306.83306.85300.00301.22301.22-2.01%22,327
Sep 9, 2026309.32309.56305.84307.39307.39-0.53%64,938
Sep 8, 2026306.41309.95305.85309.04309.040.20%14,148
Sep 7, 2026309.44310.00307.46308.41308.410.68%7,767
Sep 4, 2026301.94306.48301.54306.34306.341.88%5,305
Sep 3, 2026297.73300.70297.00300.70300.700.23%14,966
Sep 2, 2026297.65300.01295.59300.01300.01-0.58%21,420
Sep 1, 2026304.63307.40300.03301.75301.750.45%21,543
Aug 31, 2026310.00310.00300.11300.40300.40-0.77%67,013
Aug 28, 2026303.19304.25302.12302.72302.720.20%92,668
Aug 27, 2026302.75303.74300.94302.13302.130.39%15,016
Aug 26, 2026301.97302.60300.30300.95300.950.18%7,115
Aug 25, 2026297.84300.42297.06300.42300.421.86%13,806
Aug 24, 2026297.03298.07293.40294.93294.93-2.14%22,917
Aug 21, 2026303.11303.71300.19301.39301.391.11%31,497
Aug 20, 2026299.86299.86294.73298.08298.080.69%10,940
Aug 19, 2026295.20298.51293.77296.05296.050.79%29,909
Aug 18, 2026298.93299.25293.23293.73293.73-3.96%147,047
Aug 17, 2026303.74306.38303.03305.84305.842.17%15,356
Aug 14, 2026299.78301.86299.17299.34299.34-0.34%12,340
Aug 13, 2026298.03301.39296.98300.36300.360.79%36,493
Aug 12, 2026295.10299.20295.10298.01298.011.48%13,620
Aug 11, 2026290.94294.34290.75293.66293.661.00%82,607
Aug 10, 2026292.20292.87289.89290.75290.75-0.52%28,204
Aug 7, 2026289.54295.17289.54292.26292.260.15%36,190
Aug 6, 2026289.30293.00287.36291.83291.83-1.05%46,998
Aug 5, 2026295.35296.12292.95294.92294.920.41%16,355
Aug 4, 2026288.56293.77287.00293.72293.723.14%43,142
Aug 3, 2026288.12289.05281.84284.78284.78-0.15%27,381
Jul 31, 2026291.80292.38283.55285.22285.221.58%39,652
Jul 30, 2026270.10282.26269.00280.79280.793.46%111,953
Jul 29, 2026272.58275.00270.28271.41271.41-2.34%46,444
Jul 28, 2026276.32278.11273.13277.91277.91-1.05%78,608
Jul 27, 2026288.04288.96280.15280.86280.86-1.37%26,804
Jul 24, 2026285.84288.03282.61284.75284.75-0.97%93,270
Jul 23, 2026283.66294.90283.66287.53287.53-1.40%313,327
Jul 22, 2026289.32292.45287.79291.61291.61-0.66%19,424
Jul 21, 2026291.49293.78290.99293.54293.542.61%15,448
Jul 20, 2026283.30288.11282.70286.07286.071.46%24,825
Jul 17, 2026279.40282.45275.64281.95281.95-2.42%120,924
Jul 16, 2026292.42292.42286.62288.95288.95-1.32%21,289