Dark

CEA1
ISHRS MSCI EM ASIA UCITS ETF USD (ACC)
stock LSE

Inactive

Jun 25, 2024

13980.00GBX-0.544%(-76.50)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	14,017.0000	14,017.0000	13,974.0000	13,980.0000	-0.544%	221	0.000%
2024-06-24	14,011.0000	14,069.0000	14,011.0000	14,056.5000	-0.234%	344	-0.544%
2024-06-21	14,084.0000	14,105.0000	14,062.0000	14,089.5000	-0.145%	772	-0.777%
2024-06-20	14,112.0000	14,112.0000	14,112.0000	14,110.0000	-0.473%	786	-0.921%
2024-06-19	14,187.0000	14,196.0000	14,148.0000	14,177.0000	+0.675%	838	-1.390%
2024-06-18	14,019.0000	14,082.0000	14,019.0000	14,082.0000	+0.939%	327	-0.724%
2024-06-17	13,952.0000	13,967.0000	13,942.0000	13,951.0000	+0.414%	1,794	+0.208%
2024-06-14	13,906.0000	13,906.0000	13,849.0000	13,893.5000	+0.663%	1,133	+0.623%
2024-06-13	13,834.0000	13,834.0000	13,806.0000	13,802.0000	+0.073%	774	+1.290%
2024-06-12	13,726.0000	13,784.0000	13,726.0000	13,792.0000	+1.100%	1,942	+1.363%
2024-06-11	13,739.0000	13,739.0000	13,642.0000	13,642.0000	-0.681%	575	+2.478%
2024-06-10	13,684.0000	13,748.0000	13,663.0000	13,735.5000	+0.171%	1,477	+1.780%
2024-06-07	13,709.0000	13,739.0000	13,653.0000	13,712.0000	+0.099%	746	+1.954%
2024-06-06	13,662.0000	13,716.0000	13,662.0000	13,698.5000	+0.824%	1,475	+2.055%
2024-06-05	13,485.0000	13,602.0000	13,485.0000	13,586.5000	+2.062%	921	+2.896%
2024-06-04	13,273.0000	13,384.0000	13,236.0000	13,312.0000	-1.640%	1,655	+5.018%
2024-06-03	13,627.0000	13,702.0000	13,534.0000	13,534.0000	+1.603%	4,897	+3.295%
2024-05-31	13,377.0000	13,420.0000	13,331.0000	13,320.5000	-1.668%	1,529	+4.951%
2024-05-30	13,510.0000	13,551.0000	13,488.0000	13,546.5000	-0.525%	5,397	+3.200%
2024-05-29	13,629.0000	13,629.0000	13,599.0000	13,618.0000	-1.283%	4,241	+2.658%
2024-05-28	13,839.0000	13,854.0000	13,788.0000	13,795.0000	+0.018%	2,043	+1.341%
2024-05-24	13,731.0000	13,827.0000	13,731.0000	13,792.5000	-0.257%	5,289	+1.359%
2024-05-23	13,773.0000	13,890.0000	13,744.0000	13,828.0000	+0.586%	3,302	+1.099%
2024-05-22	13,773.0000	13,799.0000	13,739.0000	13,747.5000	-0.007%	1,367	+1.691%
2024-05-21	13,775.0000	13,775.0000	13,740.0000	13,748.5000	-0.987%	1,251	+1.684%
2024-05-20	13,858.0000	13,908.0000	13,858.0000	13,885.5000	-0.165%	6,970	+0.681%
2024-05-17	13,904.0000	13,943.0000	13,878.0000	13,908.5000	+0.115%	3,000	+0.514%
2024-05-16	13,818.0000	13,924.0000	13,810.0000	13,892.5000	+0.565%	2,837	+0.630%
2024-05-15	13,796.0000	13,827.0000	13,792.0000	13,814.5000	+0.495%	4,470	+1.198%
2024-05-14	13,758.0000	13,782.0000	13,710.0000	13,746.5000	+0.259%	543	+1.699%
2024-05-13	13,669.0000	13,727.0000	13,669.0000	13,711.0000	+0.635%	1,482	+1.962%
2024-05-10	13,603.0000	13,670.0000	13,601.0000	13,624.5000	+0.528%	2,938	+2.609%
2024-05-09	13,545.0000	13,563.0000	13,521.0000	13,553.0000	+0.092%	2,271	+3.151%
2024-05-08	13,536.0000	13,561.0000	13,523.0000	13,540.5000	+0.100%	722	+3.246%
2024-05-07	13,519.0000	13,530.0000	13,480.0000	13,527.0000	+0.880%	2,735	+3.349%
2024-05-02	13,310.0000	13,411.0000	13,309.0000	13,409.0000	+8,107.749%	1,574	+4.258%
2024-03-22	163.7000	163.9300	163.1000	163.3700	+25.447%	4,049	+8,457.263%
2024-03-21	130.2100	130.2300	129.5100	130.2300	+1.651%	1,886	+10,634.854%
2024-03-20	128.0800	128.6000	127.9600	128.1150	+0.246%	888	+10,812.071%
2024-03-19	128.0600	128.0600	127.3500	127.8000	-0.734%	1,014	+10,838.967%
2024-03-18	128.4200	129.1400	128.4200	128.7450	-0.167%	2,168	+10,758.674%
2024-03-14	129.2800	129.4200	128.9100	128.9600	-22.135%	1,809	+10,740.571%
2024-03-12	165.7100	166.2600	165.0400	165.6200	+30.230%	30,147	+8,341.010%
2024-03-08	127.6800	127.9800	127.4200	127.1750	-0.094%	485	+10,892.727%
2024-03-07	126.6500	126.6500	126.6500	127.2950	-21.515%	183	+10,882.364%
2024-03-06	160.9200	162.3600	160.9200	162.1900	+1.623%	1,258	+8,519.520%
2024-03-05	159.7400	160.3600	159.5900	159.6000	-0.826%	98,491	+8,659.398%
2024-03-04	161.4900	161.8500	160.8800	160.9300	+1.367%	8,838	+8,587.007%
2024-02-29	159.1200	159.7500	158.5500	158.7600	+26.967%	11,641	+8,705.745%
2024-02-28	125.3500	125.7100	125.0000	125.0400	-22.166%	212	+11,080.422%
2024-02-27	160.4500	161.1900	160.4500	160.6500	+27.076%	3,067	+8,602.148%
2024-02-26	126.4400	126.6000	126.3500	126.4200	-0.504%	290	+10,958.377%
2024-02-22	126.8500	127.4600	126.8400	127.0600	+0.913%	1,369	+10,902.676%
2024-02-21	126.0500	126.1400	125.8100	125.9100	-20.456%	1,279	+11,003.169%
2024-02-20	158.4200	159.0900	158.0200	158.2900	+0.006%	10,275	+8,731.891%
2024-02-19	158.5500	158.7600	158.1000	158.2800	+25.465%	67,560	+8,732.449%
2024-02-16	126.3000	126.6800	126.1400	126.1550	-19.881%	2,644	+10,981.606%
2024-02-15	156.9600	157.9700	156.7900	157.4600	+26.099%	2,797	+8,778.445%
2024-02-14	124.1000	124.5500	124.1000	124.8700	+1.454%	207	+11,095.643%
2024-02-13	124.8600	124.9200	123.0800	123.0800	-22.249%	2,890	+11,258.466%
2024-02-12	156.6000	158.6600	156.5100	158.3000	+1.520%	19,592	+8,731.333%
2024-02-09	155.9500	156.5000	155.7000	155.9300	-0.070%	4,751	+8,865.561%
2024-02-08	156.4300	156.4500	155.7500	156.0400	-0.192%	3,168	+8,859.241%
2024-02-07	156.0200	156.9300	155.9700	156.3400	+25.974%	68,552	+8,842.049%
2024-02-06	123.8700	124.1000	123.5400	124.1050	+2.182%	7,256	+11,164.655%
2024-02-05	121.0100	121.5400	120.6700	121.4550	-20.022%	1,287	+11,410.436%
2024-02-02	153.3000	153.5400	151.4700	151.8600	+27.048%	7,557	+9,105.847%
2024-02-01	119.9500	120.2100	119.5300	119.5300	-21.377%	2,444	+11,595.809%
2024-01-30	152.8200	153.7200	151.6100	152.0300	+25.832%	3,882	+9,095.554%
2024-01-26	120.4500	120.8500	120.1600	120.8200	-0.174%	1,495	+11,470.932%
2024-01-25	120.9500	121.0300	120.7400	121.0300	-21.577%	4,030	+11,450.855%
2024-01-24	152.7900	154.5600	152.4700	154.3300	+29.195%	3,260	+8,958.511%
2024-01-23	118.5700	119.7800	118.5700	119.4550	+2.273%	1,359	+11,603.152%
2024-01-17	117.7100	117.7100	116.7400	116.8000	-2.764%	2,593	+11,869.178%
2024-01-16	120.3900	120.5700	120.2000	120.1200	-21.741%	586	+11,538.362%
2024-01-11	155.2600	155.4600	153.4700	153.4900	-0.596%	23,032	+9,008.085%
2024-01-09	155.1700	155.5400	153.8700	154.4100	+24.695%	2,069	+8,953.818%
2024-01-04	124.1600	124.1600	123.6200	123.8300	-21.188%	978	+11,189.671%
2024-01-03	156.9500	157.3500	156.0600	157.1200	+25.686%	7,616	+8,797.658%
2024-01-02	124.7600	125.0100	124.7500	125.0100	-21.254%	1,566	+11,083.105%
2023-12-29	158.8500	159.5300	158.4100	158.7500	+27.000%	2,421	+8,706.299%
2023-12-28	124.8300	125.0000	124.6400	125.0000	+2.120%	408	+11,084.000%
2023-12-27	123.3600	123.3600	122.3400	122.4050	-21.445%	2,631	+11,321.102%
2023-12-21	155.0600	155.8500	154.3100	155.8200	-0.154%	4,856	+8,871.891%
2023-12-19	154.3900	156.3600	154.0600	156.0600	+1.141%	6,519	+8,858.093%
2023-12-18	155.3500	155.4400	154.1500	154.3000	+26.361%	4,865	+8,960.272%
2023-12-14	122.2700	122.2700	121.5800	122.1100	+0.905%	407	+11,348.694%
2023-12-13	120.9300	121.4000	120.9300	121.0150	-20.146%	4,240	+11,452.287%
2023-12-08	151.5450	152.5750	150.8650	151.5450	-0.349%	1	+9,124.983%
2023-12-07	151.6500	152.3700	151.0000	152.0750	+26.524%	18,448	+9,092.832%
2023-12-05	119.9500	120.1400	119.6900	120.1950	-22.007%	2,265	+11,531.099%
2023-11-30	154.0000	154.2000	153.6200	154.1100	+0.159%	15,579	+8,971.442%
2023-11-29	154.0300	154.7800	153.7500	153.8650	-0.687%	5,768	+8,985.887%
2023-11-23	155.3700	155.4000	155.3700	154.9300	-0.341%	118	+8,923.430%
2023-11-20	155.4600	155.5150	154.1300	155.4600	+1.270%	3	+8,892.667%
2023-11-17	153.1500	153.9400	152.3200	153.5100	+24.572%	989	+9,006.899%
2023-11-16	124.6300	124.7300	123.3200	123.2300	-1.699%	953	+11,244.640%
2023-11-15	123.8700	125.4400	123.7600	125.3600	+1.939%	1,526	+11,051.883%
2023-11-14	121.9200	123.0300	121.8200	122.9750	-18.262%	597	+11,268.164%
2023-11-13	149.5300	150.5700	149.4700	150.4500	+0.133%	11,808	+9,192.124%
2023-11-09	150.3300	150.3300	150.0200	150.2500	+22.803%	36,628	+9,204.493%
2023-11-08	122.3300	122.4800	122.3300	122.3500	-19.129%	843	+11,326.236%
2023-11-07	150.4700	151.3800	150.4700	151.2900	+24.539%	1,325	+9,140.531%
2023-11-03	121.3500	121.5500	120.9100	121.4800	-17.304%	850	+11,408.067%
2023-11-02	145.6900	147.2600	145.6900	146.9000	+2.149%	1,261	+9,416.678%
2023-11-01	143.0400	144.1600	142.7700	143.8100	+22.313%	5,031	+9,621.160%
2023-10-31	118.0000	118.0000	118.0000	117.5750	-1.405%	76	+11,790.283%
2023-10-30	120.0100	120.0200	119.0900	119.2500	+0.726%	234	+11,623.270%
2023-10-27	119.1400	119.2100	118.6900	118.3900	-0.779%	433	+11,708.430%
2023-10-25	119.2300	119.7200	118.8000	119.3200	-17.480%	1,961	+11,616.393%
2023-10-23	144.1700	144.1700	143.1000	144.5950	-1.950%	2,744	+9,568.384%
2023-10-18	148.8300	148.8300	147.4200	147.4700	+20.134%	6,342	+9,379.894%
2023-10-17	123.0900	123.1000	122.6400	122.7550	-0.292%	362	+11,288.538%
2023-10-13	123.2700	123.2700	122.9100	123.1150	-18.201%	848	+11,255.237%
2023-10-12	152.9900	153.4300	150.5100	150.5100	+22.630%	19,910	+9,188.419%
2023-10-10	121.6000	122.2400	121.5900	122.7350	-17.065%	2,892	+11,290.394%
2023-10-09	147.7400	148.3300	147.4300	147.9900	-0.758%	422	+9,346.584%
2023-10-06	147.7400	149.1200	146.8300	149.1200	+2.057%	5,902	+9,275.000%
2023-10-05	146.2500	146.8800	146.0500	146.1150	+0.038%	5,462	+9,467.806%
2023-10-04	145.1700	146.3500	145.1700	146.0600	-0.382%	2,561	+9,471.409%
2023-10-03	147.4900	147.4900	146.6000	146.6200	+19.851%	9,606	+9,434.852%
2023-10-02	122.4000	122.5700	122.0800	122.3350	-0.029%	523	+11,327.637%
2023-09-29	123.1100	123.1100	122.1900	122.3700	-0.143%	1,817	+11,324.369%
2023-09-27	122.8300	122.8400	122.4600	122.5450	-17.595%	8,367	+11,308.054%
2023-09-26	149.0000	149.2600	148.4900	148.7100	+20.579%	7,847	+9,300.847%
2023-09-25	122.7900	123.0100	122.5900	123.3300	-18.551%	1,032	+11,235.441%
2023-09-22	151.0500	152.0900	151.0500	151.4200	+24.708%	27,309	+9,132.598%
2023-09-21	121.8100	122.1200	121.6900	121.4200	-20.765%	660	+11,413.754%
2023-09-20	152.6200	153.4700	152.2300	153.2400	+24.378%	1,191	+9,022.944%
2023-09-19	124.0700	124.0700	123.1400	123.2050	-0.601%	410	+11,246.942%
2023-09-18	124.0500	124.3000	123.6100	123.9500	-0.450%	1,696	+11,178.741%
2023-09-15	125.4000	125.4000	124.5500	124.5100	-0.495%	2,922	+11,128.014%
2023-09-14	123.8800	124.3400	123.8800	125.1300	-18.899%	659	+11,072.381%
2023-09-13	152.5400	154.2900	152.5400	154.2900	+25.007%	66,966	+8,960.859%
2023-09-12	123.2700	123.3500	123.0500	123.4250	+0.726%	873	+11,226.717%
2023-09-08	122.6300	122.6300	122.0400	122.5350	+0.254%	451	+11,308.985%
2023-09-07	122.7800	123.1000	122.1700	122.2250	-1.136%	1,462	+11,337.922%
2023-09-06	123.4600	123.7700	122.9900	123.6300	-0.178%	1,334	+11,207.935%
2023-09-05	123.5800	124.1200	123.5300	123.8500	-0.209%	927	+11,187.848%
2023-09-04	124.3100	124.4100	124.0200	124.1100	+0.279%	260	+11,164.201%
2023-09-01	122.1900	123.7600	122.1600	123.7650	+1.822%	634	+11,195.601%
2023-08-31	121.1100	121.9700	121.0500	121.5500	-21.677%	11,283	+11,401.440%
2023-08-30	155.3400	155.7300	154.3300	155.1900	-0.296%	4,759	+8,908.312%
2023-08-29	154.4200	155.8600	154.2000	155.6500	+2.179%	19,345	+8,881.690%
2023-08-24	154.2900	154.6300	152.0300	152.3300	+1.149%	1,478	+9,077.444%
2023-08-22	151.5100	151.8700	150.3300	150.6000	+0.413%	1,843	+9,182.869%
2023-08-21	150.0800	150.6400	149.8700	149.9800	+26.978%	3,129	+9,221.243%
2023-08-18	118.8800	118.9100	117.6600	118.1150	-0.993%	1,646	+11,735.923%
2023-08-16	119.9000	119.9000	119.4900	119.3000	-1.904%	395	+11,618.357%
2023-08-14	121.6200	121.6700	121.5300	121.6150	-0.254%	856	+11,395.293%
2023-08-11	123.4200	123.4200	122.1300	121.9250	-1.503%	350	+11,366.065%
2023-08-09	124.7000	124.8900	123.8900	123.7850	-0.682%	1,051	+11,193.775%
2023-08-07	125.5000	125.6300	125.5000	124.6350	-22.457%	1,090	+11,116.753%
2023-08-04	160.1900	160.8000	159.4100	160.7300	+27.558%	25,066	+8,597.816%
2023-08-03	124.8000	125.9300	124.8000	126.0050	+0.715%	275	+10,994.798%
2023-08-02	125.2500	125.7500	124.8300	125.1100	-2.024%	604	+11,074.167%
2023-08-01	127.7800	128.1800	127.7200	127.6950	-22.506%	593	+10,847.962%
2023-07-31	164.5600	164.9000	163.9700	164.7800	+28.609%	15,231	+8,384.039%
2023-07-28	127.4500	128.0400	127.2000	128.1250	+1.824%	496	+10,811.220%
2023-07-27	125.1100	126.2000	125.1100	125.8300	-22.038%	1,110	+11,010.228%
2023-07-25	161.9100	162.3600	161.4000	161.4000	+31.204%	3,757	+8,561.710%
2023-07-21	123.3500	123.3500	122.9800	123.0150	-22.275%	575	+11,264.468%
2023-07-20	159.1400	159.2800	158.0100	158.2700	-1.149%	1,437	+8,733.007%
2023-07-19	159.7900	160.3800	159.4700	160.1100	+0.081%	6,425	+8,631.497%
2023-07-18	160.3600	160.5600	159.7000	159.9800	+30.176%	6,740	+8,638.592%
2023-07-17	123.3500	123.3500	122.9400	122.8950	-24.050%	467	+11,275.565%
2023-07-14	161.7900	161.9400	161.0300	161.8100	+31.569%	2,020	+8,539.763%
2023-07-12	121.4500	122.7300	121.4500	122.9850	+2.041%	402	+11,267.240%
2023-07-10	119.8000	120.2500	119.8000	120.5250	-22.977%	503	+11,499.253%
2023-07-05	156.7100	156.8600	156.1200	156.4800	+26.204%	11,333	+8,834.049%
2023-07-03	124.3800	124.4400	123.9800	123.9900	+1.291%	669	+11,175.103%
2023-06-30	122.4500	122.4500	122.1600	122.4100	-20.611%	1,026	+11,320.636%
2023-06-29	154.2000	154.6200	153.7200	154.1900	+26.039%	4,720	+8,966.736%
2023-06-28	121.7700	122.5600	121.6000	122.3350	-21.368%	1,431	+11,327.637%
2023-06-27	155.8200	155.8400	154.9800	155.5800	+0.869%	5,088	+8,885.731%
2023-06-26	154.0700	154.8500	153.8100	154.2400	+28.085%	31,717	+8,963.797%
2023-06-23	121.4000	121.4000	120.5100	120.4200	-22.684%	158	+11,509.367%
2023-06-22	156.1000	156.1000	155.2200	155.7500	+27.153%	19,404	+8,875.923%
2023-06-21	122.3600	123.1700	122.3600	122.4900	-23.235%	604	+11,313.177%
2023-06-19	159.7000	160.0200	159.2600	159.5650	+27.382%	753	+8,661.320%
2023-06-16	126.2400	126.2400	125.8200	125.2650	-0.465%	141	+11,060.340%
2023-06-15	126.2300	126.2300	125.6300	125.8500	-21.107%	662	+11,008.462%
2023-06-14	158.1200	159.5700	157.8400	159.5200	+26.543%	6,825	+8,663.791%
2023-06-13	126.1500	126.1500	126.0200	126.0600	+0.466%	71	+10,989.957%
2023-06-12	124.2600	125.4600	124.2600	125.4750	+1.063%	785	+11,041.662%
2023-06-08	124.3400	124.3400	124.2600	124.1550	-0.493%	295	+11,160.118%
2023-06-07	124.6500	124.6500	124.6500	124.7700	-19.674%	263	+11,104.616%
2023-06-06	154.0900	155.3300	153.8600	155.3300	+25.312%	4,116	+8,900.193%
2023-06-05	124.2400	124.2400	123.9800	123.9550	-0.161%	1,166	+11,178.286%
2023-06-02	124.2900	124.2900	124.1200	124.1550	+2.552%	9,058	+11,160.118%
2023-06-01	120.8800	120.8800	120.4300	121.0650	+0.820%	2,321	+11,447.516%
2023-05-31	121.1300	121.6500	119.9800	120.0800	-20.708%	2,230	+11,542.239%
2023-05-30	152.2200	152.8900	151.4400	151.4400	+22.386%	2,695	+9,131.379%
2023-05-26	122.3900	124.0300	122.3900	123.7400	-17.518%	570	+11,197.883%
2023-05-25	150.5300	150.6400	150.0200	150.0200	-0.146%	2,303	+9,218.757%
2023-05-24	150.9400	151.1500	149.9300	150.2400	+22.530%	3,073	+9,205.112%
2023-05-23	123.1300	123.1300	123.1300	122.6150	-0.949%	251	+11,301.541%
2023-05-22	123.5800	123.5800	123.3000	123.7900	-18.720%	470	+11,193.319%
2023-05-19	151.9500	152.7400	151.9500	152.3000	+24.372%	14,914	+9,079.251%
2023-05-18	122.4800	122.9500	122.4600	122.4550	-19.628%	439	+11,316.439%
2023-05-17	152.5000	152.5000	151.3600	152.3600	-0.275%	10,151	+9,075.637%
2023-05-16	152.9100	152.9400	152.4200	152.7800	-0.437%	5,263	+9,050.412%
2023-05-15	152.1100	153.4500	152.1100	153.4500	+2.103%	27,287	+9,010.459%
2023-05-12	151.3400	151.4600	150.1200	150.2900	-0.877%	8,445	+9,202.016%
2023-05-11	151.8000	152.3300	151.4600	151.6200	-0.837%	8,876	+9,120.419%
2023-05-10	152.6000	153.2100	152.1800	152.9000	+0.105%	4,900	+9,043.231%
2023-05-09	152.9100	153.1500	152.5600	152.7400	+25.578%	71,832	+9,052.809%
2023-05-05	121.5600	121.5600	121.5600	121.6300	-20.091%	143	+11,393.875%
2023-05-04	152.1800	152.8800	152.1200	152.2100	+26.273%	8,854	+9,084.679%
2023-05-03	120.6500	120.9300	120.5300	120.5400	-0.339%	1,193	+11,497.810%
2023-05-02	121.5400	122.2500	120.7600	120.9500	-20.792%	2,035	+11,458.495%
2023-04-28	152.0700	153.3900	151.3100	152.7000	+0.879%	10,944	+9,055.206%
2023-04-27	148.6500	151.3700	148.6500	151.3700	+25.551%	5,020	+9,135.648%
2023-04-26	120.6800	120.6800	120.5000	120.5650	-19.154%	524	+11,495.405%
2023-04-25	150.0000	150.5000	149.2900	149.1300	-1.642%	1,394	+9,274.371%
2023-04-24	151.9300	152.3800	151.5500	151.6200	-0.453%	2,152	+9,120.419%
2023-04-21	153.1600	153.1600	152.1600	152.3100	-1.672%	12,485	+9,078.649%
2023-04-20	154.9400	155.2000	154.2400	154.9000	+0.239%	613	+8,925.178%
2023-04-19	155.2600	155.7900	154.1200	154.5300	-1.063%	783	+8,946.787%
2023-04-18	156.4300	157.2400	156.1900	156.1900	+0.045%	14,747	+8,850.637%
2023-04-17	157.3100	157.4200	156.0000	156.1200	+24.886%	4,539	+8,854.650%
2023-04-14	124.6500	125.4600	124.6500	125.0100	-20.065%	3,269	+11,083.105%
2023-04-13	155.2200	156.6500	155.2200	156.3900	+25.928%	14,639	+8,839.190%
2023-04-12	124.9000	125.4400	124.1800	124.1900	-1.335%	2,397	+11,156.945%
2023-04-11	125.5500	126.0500	125.4900	125.8700	+1.027%	2,649	+11,006.697%
2023-04-06	124.1900	124.5900	123.9000	124.5900	-19.500%	1,041	+11,120.804%
2023-04-05	156.8100	157.0400	154.7700	154.7700	-0.884%	52,194	+8,932.758%
2023-04-04	156.1200	156.2500	155.6600	156.1500	+23.825%	11,022	+8,852.930%
2023-04-03	126.4900	126.4900	125.9100	126.1050	-0.501%	2,998	+10,986.000%
2023-03-31	126.4900	126.6300	126.4900	126.7400	+0.032%	4,156	+10,930.456%
2023-03-30	126.0400	126.3400	125.9900	126.7000	+0.448%	4,329	+10,933.938%
2023-03-29	126.1000	126.1000	125.9700	126.1350	+0.799%	12,895	+10,983.363%
2023-03-28	125.0500	125.1400	125.0500	125.1350	-18.474%	600	+11,071.934%
2023-03-24	154.9800	155.0600	152.8300	153.4900	+21.245%	11,660	+9,008.085%
2023-03-23	125.8000	125.9000	125.7700	126.5950	+1.463%	10,308	+10,943.090%
2023-03-22	123.9100	124.8800	123.8900	124.7700	+0.971%	2,469	+11,104.616%
2023-03-21	123.8000	123.8000	123.6100	123.5700	+1.441%	236	+11,213.426%
2023-03-20	122.1500	122.1500	121.3700	121.8150	-0.875%	422	+11,376.419%
2023-03-17	123.8200	123.8200	123.5000	122.8900	-17.772%	32	+11,276.027%
2023-03-16	148.7100	149.4500	147.4900	149.4500	+1.895%	5,457	+9,254.299%
2023-03-15	149.8800	150.0400	146.3800	146.6700	+18.780%	8,965	+9,431.602%
2023-03-14	124.5400	124.5400	121.9800	123.4800	-0.093%	1,037	+11,221.672%
2023-03-13	125.1300	125.1300	123.6100	123.5950	-17.921%	1,125	+11,211.137%
2023-03-10	149.1700	150.5800	148.7300	150.5800	+18.791%	10,874	+9,184.101%
2023-03-09	127.4500	127.6300	126.7200	126.7600	-17.342%	92	+10,928.716%
2023-03-08	152.6500	153.8500	152.6500	153.3550	+18.124%	93,527	+9,016.103%
2023-03-07	129.8400	129.8400	129.7700	129.8250	-17.108%	2,830	+10,668.342%
2023-03-06	156.8800	156.9100	155.9600	156.6200	+20.320%	7,496	+8,826.063%
2023-03-03	129.9900	130.0800	129.9900	130.1700	-15.846%	358	+10,639.802%
2023-03-02	153.9500	154.6800	153.4700	154.6800	+0.311%	2,666	+8,938.014%
2023-03-01	154.7400	155.2300	154.1000	154.2000	+1.971%	11,889	+8,966.148%
2023-02-28	150.8900	151.6000	150.4800	151.2200	-0.362%	13,808	+9,144.809%
2023-02-27	151.3600	152.1900	151.3300	151.7700	+20.338%	3,595	+9,111.307%
2023-02-24	127.1000	127.1200	125.9100	126.1200	-1.795%	2,424	+10,984.681%
2023-02-23	129.1900	129.3300	128.5700	128.4250	+0.654%	776	+10,785.731%
2023-02-22	127.5700	127.6500	127.5500	127.5900	-17.975%	840	+10,856.972%
2023-02-21	156.6200	156.6300	155.5500	155.5500	-1.635%	3,700	+8,887.464%
2023-02-20	158.3700	158.3700	157.8200	158.1350	+21.544%	1,034	+8,740.548%
2023-02-17	131.0900	131.1000	131.0000	130.1050	-1.480%	546	+10,645.167%
2023-02-16	131.7800	131.7800	131.6600	132.0600	-16.296%	212	+10,486.097%
2023-02-15	157.9100	158.2900	157.2100	157.7700	-1.369%	26,494	+8,761.000%
2023-02-14	160.4800	160.9500	159.9600	159.9600	-0.399%	3,196	+8,639.685%
2023-02-13	160.3900	160.7600	159.7700	160.6000	+0.362%	9,560	+8,604.857%
2023-02-10	160.8400	160.8400	159.6600	160.0200	+19.870%	4,545	+8,636.408%
2023-02-09	134.2500	134.2500	133.6800	133.4950	-16.508%	953	+10,372.302%
2023-02-08	161.3500	161.3500	159.8900	159.8900	+0.182%	65,474	+8,643.511%
2023-02-07	160.3900	160.5800	159.3900	159.6000	+20.312%	85,075	+8,659.398%
2023-02-06	132.9700	132.9700	131.5900	132.6550	-18.731%	183	+10,438.615%
2023-02-03	163.7700	164.7900	162.5200	163.2300	-1.121%	10,915	+8,464.602%
2023-02-02	165.5900	165.6500	164.9900	165.0800	+23.387%	4,469	+8,368.621%
2023-02-01	133.9800	133.9800	133.4300	133.7900	-18.091%	2,354	+10,349.211%
2023-01-31	162.7300	163.3400	161.7000	163.3400	-1.174%	37,804	+8,458.834%
2023-01-30	167.0000	167.0000	164.0900	165.2800	+22.086%	106,910	+8,358.374%
2023-01-27	135.9000	135.9400	135.4300	135.3800	-0.173%	362	+10,226.488%
2023-01-26	135.3400	135.9400	135.3400	135.6150	-18.154%	2,496	+10,208.594%
2023-01-25	166.5700	166.5700	165.1900	165.6950	+22.429%	4,796	+8,337.189%
2023-01-24	134.9100	135.3400	134.5200	135.3400	+0.192%	387	+10,229.540%
2023-01-23	133.3200	135.1000	133.3200	135.0800	-18.014%	851	+10,249.423%
2023-01-20	164.2300	164.7600	163.4200	164.7600	+1.428%	28,812	+8,385.069%
2023-01-19	162.4900	162.8900	161.4800	162.4400	+0.296%	8,852	+8,506.255%
2023-01-18	162.7800	163.8400	161.9100	161.9600	+22.664%	7,033	+8,531.761%
2023-01-17	132.5700	132.5700	132.1400	132.0350	-0.494%	1,165	+10,488.102%
2023-01-16	133.1400	133.1400	132.4400	132.6900	-18.130%	736	+10,435.835%
2023-01-13	161.8400	162.5000	161.1500	162.0750	+0.674%	4,970	+8,525.636%
2023-01-12	159.7700	161.3000	159.5000	160.9900	+21.663%	9,902	+8,583.769%
2023-01-11	131.4200	132.5000	131.4200	132.3250	-17.230%	555	+10,464.897%
2023-01-10	158.6800	159.8700	158.4500	159.8700	+0.097%	217,132	+8,644.605%
2023-01-09	158.1900	159.1500	158.1900	159.7150	+23.399%	2,712	+8,653.091%
2023-01-06	129.8800	130.2900	129.3300	129.4300	+0.314%	265	+10,701.205%
2023-01-05	128.5300	129.6200	128.5300	129.0250	-15.947%	167	+10,735.109%
2023-01-04	153.1800	153.6300	152.2000	153.5050	+22.290%	15,724	+9,007.195%
2023-01-03	125.0000	126.1400	124.6200	125.5250	+1.545%	852	+11,037.224%
2022-12-30	123.3500	123.4700	123.3000	123.6150	-17.606%	208	+11,209.307%
2022-12-29	147.7800	150.0300	147.7800	150.0300	+22.538%	11,690	+9,218.136%
2022-12-28	123.1600	124.0400	121.8100	122.4350	+0.262%	2,627	+11,318.304%
2022-12-23	122.1000	122.1000	122.1000	122.1150	-17.255%	526	+11,348.225%
2022-12-22	150.0500	150.1000	147.5800	147.5800	-0.532%	13,680	+9,372.828%
2022-12-21	147.5500	148.3700	146.7400	148.3700	+22.055%	2,044	+9,322.390%
2022-12-20	121.4900	121.4900	121.4900	121.5600	-18.197%	1,029	+11,400.494%
2022-12-19	149.3100	149.8600	148.5000	148.6000	-0.422%	4,108	+9,307.806%
2022-12-16	148.3100	149.3500	148.3100	149.2300	+22.823%	3,470	+9,268.090%
2022-12-15	120.8800	121.9600	120.8800	121.5000	-1.183%	631	+11,406.173%
2022-12-13	121.8000	123.2100	121.5900	122.9550	+0.890%	631	+11,270.013%
2022-12-12	122.8800	122.8800	121.8500	121.8700	-1.455%	226	+11,371.240%
2022-12-09	124.5900	124.5900	123.5300	123.6700	-18.254%	1,154	+11,204.278%
2022-12-08	150.7200	151.3000	150.3200	151.2850	+23.659%	1,311	+9,140.837%
2022-12-07	121.9900	122.3600	121.9700	122.3400	-0.605%	207	+11,327.170%
2022-12-06	123.4700	123.4700	123.4700	123.0850	-18.581%	470	+11,258.005%
2022-12-05	153.4700	153.4700	151.1000	151.1750	+22.186%	9,257	+9,147.561%
2022-12-02	122.8500	122.9300	122.6100	123.7250	+0.288%	319	+11,199.252%
2022-12-01	124.3700	124.4000	123.0500	123.3700	-1.799%	553	+11,231.766%
2022-11-30	124.5000	125.7700	124.5000	125.6300	+3.026%	984	+11,027.915%
2022-11-29	122.0800	122.4300	120.9900	121.9400	-15.107%	3,105	+11,364.655%
2022-11-28	142.2700	144.3400	142.2700	143.6400	+0.118%	14,639	+9,632.665%
2022-11-25	144.4200	144.4500	143.5200	143.4700	+19.638%	3,084	+9,644.197%
2022-11-24	119.8500	119.8500	119.8500	119.9200	-16.525%	70	+11,557.772%
2022-11-23	143.0700	143.7500	142.6800	143.6600	+19.647%	4,618	+9,631.310%
2022-11-22	119.9000	119.9000	119.8700	120.0700	-15.601%	260	+11,543.208%
2022-11-21	142.4200	143.0600	142.2700	142.2650	-1.741%	1,207	+9,726.732%
2022-11-18	144.5400	145.5000	144.5400	144.7850	+17.520%	2,904	+9,555.696%
2022-11-17	121.7300	121.7300	121.7300	123.2000	-15.361%	21	+11,247.403%
2022-11-16	147.1500	147.3100	145.3000	145.5600	+16.374%	98,476	+9,504.287%
2022-11-15	124.7100	125.1800	124.3100	125.0800	+1.960%	7,475	+11,076.847%
2022-11-14	121.3800	122.9000	121.3800	122.6750	-14.560%	5,091	+11,295.965%
2022-11-11	142.4400	144.0400	142.4400	143.5800	+3.459%	6,031	+9,636.732%
2022-11-10	132.9000	138.7700	132.9000	138.7800	+17.357%	3,337	+9,973.498%
2022-11-09	116.3800	118.6800	116.3800	118.2550	-13.156%	564	+11,721.910%
2022-11-08	135.1000	135.8900	135.1000	136.1700	+0.747%	3,876	+10,166.579%
2022-11-07	133.1300	135.4000	133.1300	135.1600	+14.499%	13,306	+10,243.297%
2022-11-04	118.0800	118.0800	118.0800	118.0450	-8.446%	959	+11,742.941%
2022-11-02	130.3600	130.3600	128.9500	128.9350	+17.416%	6,783	+10,742.673%
2022-10-31	108.7700	109.5700	108.3200	109.8100	+0.887%	580	+12,631.081%
2022-10-28	108.8300	108.9100	108.7700	108.8450	-15.608%	297	+12,743.952%
2022-10-27	128.2800	128.9000	128.0400	128.9750	+15.352%	7,100	+10,739.310%
2022-10-26	110.4900	110.6600	109.9200	111.8100	+1.553%	4,490	+12,403.354%
2022-10-25	109.5200	110.0200	109.5200	110.1000	-0.461%	625	+12,597.548%
2022-10-24	110.2500	110.2500	110.2500	110.6100	-4.399%	140	+12,539.002%
2022-10-21	115.4200	115.4200	115.4200	115.7000	-11.490%	14	+11,982.973%
2022-10-20	128.8100	131.2100	128.5800	130.7200	+1.294%	38,247	+10,594.614%
2022-10-19	130.3900	130.3900	128.9000	129.0500	-2.168%	812	+10,733.010%
2022-10-17	130.2500	132.1500	129.9700	131.9100	+14.040%	2,006	+10,498.135%
2022-10-14	115.8300	116.6300	115.8300	115.6700	-10.961%	84	+11,986.107%
2022-10-13	128.9300	130.0300	126.7600	129.9100	-0.050%	2,925	+10,661.296%
2022-10-12	130.6800	130.7500	129.8800	129.9750	-0.031%	2,597	+10,655.915%
2022-10-11	130.4200	130.7800	129.5400	130.0150	-1.403%	7,595	+10,652.605%
2022-10-10	133.1500	133.1500	132.2400	131.8650	+6.817%	2,529	+10,501.752%
2022-10-06	122.7300	123.5800	122.7300	123.4500	+0.969%	163	+11,224.423%
2022-10-05	122.3000	122.3000	122.3000	122.2650	-11.878%	246	+11,334.180%
2022-10-04	135.4200	138.7500	135.2200	138.7450	+17.506%	5,311	+9,976.039%
2022-10-03	118.3600	118.3600	118.3600	118.0750	-11.772%	218	+11,739.932%
2022-09-30	133.6800	133.7400	132.8800	133.8300	+0.715%	5,584	+10,346.088%
2022-09-29	132.9700	133.9200	132.5000	132.8800	+5.398%	2,346	+10,420.771%
2022-09-28	126.2700	126.2900	125.8700	126.0750	-7.718%	416	+10,988.638%
2022-09-27	136.9400	137.6200	136.7300	136.6200	-0.401%	7,535	+10,132.762%
2022-09-26	136.2300	137.5300	136.2300	137.1700	-0.356%	6,435	+10,091.733%
2022-09-23	139.8800	139.8800	137.6300	137.6600	+10.181%	3,343	+10,055.455%
2022-09-22	125.6100	125.6100	124.8400	124.9400	-12.632%	105	+11,089.371%
2022-09-21	143.6100	143.6800	142.9800	143.0050	+12.333%	2,460	+9,675.882%
2022-09-20	127.5000	127.5000	127.1100	127.3050	-13.492%	679	+10,881.501%
2022-09-15	148.3500	148.3500	146.8900	147.1600	-0.745%	6,053	+9,399.864%
2022-09-14	148.1700	148.6000	148.1000	148.2650	+14.858%	2,249	+9,329.063%
2022-09-13	129.3500	129.3500	128.8000	129.0850	-15.159%	37	+10,730.073%
2022-09-12	150.5100	151.8900	150.5100	152.1500	+1.339%	35,004	+9,088.301%
2022-09-09	150.5900	150.6700	149.9400	150.1400	+16.266%	5,580	+9,211.309%
2022-09-08	129.4300	129.4300	128.7500	129.1350	-12.546%	176	+10,725.880%
2022-09-07	147.6000	147.8700	146.6100	147.6600	-0.223%	7,438	+9,367.696%
2022-09-06	149.2900	149.2900	147.6700	147.9900	+13.917%	3,354	+9,346.584%
2022-09-05	129.6200	129.6200	129.6100	129.9100	-0.505%	43	+10,661.296%
2022-09-02	130.5500	130.5500	129.6300	130.5700	-13.049%	9	+10,606.901%
2022-09-01	151.8400	151.8400	150.2000	150.1650	-1.917%	948	+9,209.759%

.dark-mode .fqrYDJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqrYDJ{ color: #333333; background-color: white; border: 2px solid #333333; }CEA1ISHRS MSCI EM ASIA UCITS ETF USD (ACC)stock LSE

CEA1
ISHRS MSCI EM ASIA UCITS ETF USD (ACC)
stock LSE