CEA1.L - iShares VII Public Limited Company - iShares MSCI EM Asia UCITS ETF

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201911,046.0011,046.0010,879.0011,034.0011,034.0042
Jan 08, 2019130.98132.13130.84131.66131.66701
Jan 07, 2019130.98130.98130.98131.52131.5243
Jan 04, 2019128.87131.28128.86131.28131.285,824
Jan 03, 2019128.01128.36127.51127.57127.57844
Jan 02, 2019129.11130.42128.86130.42130.42456
Dec 31, 2018------
Dec 28, 2018130.84131.40130.84131.48131.48770
Dec 27, 2018129.94130.16129.17129.42129.422,369
Dec 24, 2018129.73129.74129.73128.88128.88260
Dec 21, 2018130.78130.92130.66130.60130.604,295
Dec 20, 2018130.85131.25130.84130.84130.848,712
Dec 19, 2018132.39133.03132.39132.48132.481,779
Dec 18, 2018131.87132.31131.87132.15132.153,375
Dec 17, 2018132.80133.05132.66132.66132.664,789
Dec 14, 2018132.72133.34132.63133.37133.371,137
Dec 13, 2018135.10135.10135.10135.10135.1067
Dec 12, 2018133.26135.35133.26135.10135.104,015
Dec 11, 2018132.75132.75132.49132.34132.34338
Dec 10, 2018132.12132.12131.47129.79129.795,330
Dec 07, 2018134.53134.53133.50133.50133.502,015
Dec 06, 2018132.88132.96132.30132.30132.302,177
Dec 05, 2018137.42137.42137.00137.00137.00388
Dec 04, 2018139.54139.90139.15139.02139.025,549
Dec 03, 2018------
Nov 30, 2018135.54135.99135.54135.93135.93181
Nov 29, 2018136.02136.73136.02136.73136.733,006
Nov 28, 2018135.40135.44135.40135.44135.44716
Nov 27, 2018133.80134.16133.80134.41134.413,444
Nov 26, 2018134.44134.64134.27134.38134.381,221
Nov 23, 2018132.08132.08132.08132.26132.261,071
Nov 22, 2018132.47132.64132.24132.28132.281,121
Nov 21, 2018132.63133.50132.61133.99133.999,244
Nov 20, 2018132.20132.20131.30131.30131.30606
Nov 19, 2018134.99135.03134.29134.04134.045,160
Nov 16, 2018134.61134.61133.86134.71134.7115,135
Nov 15, 2018134.32134.47133.85134.43134.432,057
Nov 14, 2018132.01132.28131.96132.72132.727,659
Nov 13, 2018------
Nov 12, 2018131.73131.74131.73129.63129.6322
Nov 09, 2018132.36132.36132.36131.88131.8810
Nov 08, 2018135.61135.61135.38135.38135.381,137
Nov 07, 2018136.43136.43136.30136.36136.364,353
Nov 06, 2018134.10134.36133.98134.36134.363,470
Nov 05, 2018133.59133.91133.59134.26134.261,798
Nov 02, 2018136.64137.61136.64134.68134.6864,061
Nov 01, 2018130.46130.93130.46132.90132.901,164
Oct 31, 2018129.26129.52129.08129.17129.17901
Oct 30, 2018126.65126.65126.03126.64126.6415,731
Oct 29, 2018127.29128.06127.29126.38126.381,332
Oct 26, 2018125.40125.67125.40126.54126.54170
Oct 25, 2018129.12129.12129.12129.10129.10500
Oct 24, 2018129.86129.86129.86128.42128.42465
Oct 23, 2018130.13130.13130.13129.52129.5243
Oct 22, 2018133.62133.62133.44132.65132.651,943
Oct 19, 2018131.88132.47131.88131.74131.74888
Oct 18, 2018131.38131.82131.38130.64130.641,151
Oct 17, 2018134.46134.46132.50133.05133.0523,795
Oct 16, 2018131.74133.66131.74134.04134.042,999
Oct 15, 2018131.70132.16131.58132.37132.371,432
Oct 12, 2018132.59132.59132.56132.99132.99305
Oct 11, 2018128.86130.77128.28129.82129.82708
Oct 10, 2018135.07135.07133.07132.70132.70826
Oct 09, 2018135.02135.39134.64135.43135.433,276
Oct 08, 2018136.10136.13135.36135.26135.261,216
Oct 05, 2018138.18138.18137.26136.35136.352,731
Oct 04, 2018139.42139.42139.12138.15138.153,615
Oct 03, 2018142.63142.63142.63142.63142.63-
Oct 02, 2018141.80142.84141.80143.01143.01961
Oct 01, 2018145.97145.97145.97145.97145.97-
Sep 28, 2018145.69146.00145.69145.90145.9015,171
Sep 27, 2018146.06146.06145.94146.46146.4664
Sep 26, 2018145.76145.76145.76146.61146.611,203
Sep 25, 2018144.86145.68144.86145.68145.6833,560
Sep 24, 2018144.79144.79144.79144.79144.79-
Sep 21, 2018147.23147.24146.91146.98146.983,477
Sep 20, 2018145.80145.80145.80145.85145.85100
Sep 19, 2018144.74144.74144.74144.74144.74-
Sep 18, 2018142.72142.73142.56143.12143.12266
Sep 17, 2018142.30142.33142.06142.28142.28696
Sep 14, 2018144.46144.47143.78144.42144.426,267
Sep 13, 2018143.23143.23143.23143.23143.23-
Sep 12, 2018139.98139.98139.90141.76141.76964
Sep 11, 2018------
Sep 10, 2018141.74141.74141.74141.10141.10300
Sep 07, 2018------
Sep 06, 2018------
Sep 05, 2018------
Sep 04, 2018114.39114.39113.50113.58113.587,979
Sep 03, 2018------
Aug 31, 2018147.02147.02147.02147.02147.02-
Aug 30, 2018------
Aug 29, 2018149.80149.80149.80149.95149.95183
Aug 28, 2018------
Aug 24, 2018------
Aug 23, 2018------
Aug 22, 2018146.83146.83146.83147.38147.384
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.