Dark

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

Inactive

Aug 2, 2024

171.78USD-2.270%(-3.99)2,923

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	172.0000	172.6900	171.1200	171.7800	-2.270%	2,923	0.000%
2024-08-01	177.5000	177.5300	175.7700	175.7700	-1.158%	2,816	-2.270%
2024-07-31	177.1100	177.9500	176.6700	177.8300	+2.260%	5,233	-3.402%
2024-07-30	174.6600	174.8200	173.7700	173.9000	-0.126%	5,440	-1.219%
2024-07-29	175.6500	175.8800	174.1200	174.1200	-0.480%	9,199	-1.344%
2024-07-26	174.1900	174.9600	173.9100	174.9600	+0.929%	21,220	-1.818%
2024-07-25	172.9900	173.3500	172.4200	173.3500	-1.163%	11,870	-0.906%
2024-07-24	175.9200	176.1600	175.2500	175.3900	-0.826%	54,513	-2.058%
2024-07-23	176.0300	177.1400	176.0300	176.8500	-0.136%	8,776	-2.867%
2024-07-22	176.7200	177.5500	176.3100	177.0900	+0.306%	22,306	-2.998%
2024-07-19	178.0600	178.0600	176.4800	176.5500	-1.087%	10,375	-2.702%
2024-07-18	180.7400	180.8500	178.4900	178.4900	-0.817%	19,277	-3.759%
2024-07-17	182.3100	182.3100	179.9600	179.9600	-1.543%	13,004	-4.545%
2024-07-16	183.2100	183.3200	182.5500	182.7800	-0.365%	4,621	-6.018%
2024-07-15	183.5700	184.0900	183.1700	183.4500	+0.499%	1,602	-6.361%
2024-07-10	181.2000	182.5400	181.1200	182.5400	+0.673%	17,555	-5.895%
2024-07-09	181.4600	181.9700	180.8700	181.3200	+0.094%	3,372	-5.261%
2024-07-08	180.8600	181.4700	180.8000	181.1500	+0.432%	2,746	-5.173%
2024-07-05	180.9700	180.9700	179.6000	180.3700	+0.006%	2,356	-4.762%
2024-07-04	181.9700	181.9700	180.0600	180.3600	-0.249%	217,362	-4.757%
2024-07-03	179.4000	181.1900	179.1600	180.8100	+1.476%	214,760	-4.994%
2024-07-02	177.7000	178.5500	177.2200	178.1800	+0.079%	8,152	-3.592%
2024-07-01	178.6300	178.9400	178.0400	178.0400	-0.297%	4,147	-3.516%
2024-06-28	178.4500	178.9100	178.1600	178.5700	+0.750%	29,725	-3.802%
2024-06-27	177.2600	178.3200	177.2200	177.2400	-0.011%	6,265	-3.081%
2024-06-26	178.3600	178.5000	177.0800	177.2600	+0.204%	2,219	-3.092%
2024-06-25	177.6700	177.9000	176.9000	176.9000	-0.707%	7,889	-2.894%
2024-06-24	177.5300	178.6900	177.3000	178.1600	+0.536%	39,018	-3.581%
2024-06-21	178.2000	178.2800	177.2100	177.2100	-0.961%	2,795	-3.064%
2024-06-20	180.4000	180.4000	178.9300	178.9300	-0.727%	2,499	-3.996%
2024-06-19	180.3100	180.7900	180.0800	180.2400	+0.997%	4,354	-4.694%
2024-06-18	177.7300	178.8100	177.5400	178.4600	+0.939%	11,552	-3.743%
2024-06-17	176.9700	177.1500	176.6100	176.8000	+0.323%	4,060	-2.839%
2024-06-14	176.9600	176.9600	175.7100	176.2300	-0.034%	4,796	-2.525%
2024-06-13	176.5900	177.4500	175.9300	176.2900	-0.446%	3,873	-2.558%
2024-06-12	175.0200	177.1700	174.8200	177.0800	+2.146%	993	-2.993%
2024-06-11	174.5200	174.5300	173.3600	173.3600	-0.869%	16,299	-0.911%
2024-06-10	174.0300	174.9500	173.6900	174.8800	+0.229%	2,261	-1.773%
2024-06-07	175.3300	175.6500	173.9200	174.4800	-0.451%	3,280	-1.547%
2024-06-06	174.5300	175.2800	174.5300	175.2700	+0.840%	4,515	-1.991%
2024-06-05	172.1400	173.8100	172.1400	173.8100	+2.139%	1,807	-1.168%
2024-06-04	169.2700	171.0000	169.2700	170.1700	-1.721%	2,293	+0.946%
2024-06-03	174.3600	174.3600	173.1200	173.1500	+2.226%	112,499	-0.791%
2024-05-31	170.8300	170.9800	169.3800	169.3800	-1.951%	6,147	+1.417%
2024-05-30	170.9000	172.7500	170.8900	172.7500	-0.260%	9,917	-0.562%
2024-05-29	174.0900	174.0900	172.9800	173.2000	-1.808%	141,454	-0.820%
2024-05-28	176.6700	177.0700	176.1400	176.3900	+0.273%	35,147	-2.614%
2024-05-24	174.2400	175.9100	174.2400	175.9100	-0.045%	3,710	-2.348%
2024-05-23	175.2300	176.9100	175.1100	175.9900	+0.623%	24,373	-2.392%
2024-05-22	175.4100	175.9200	174.8900	174.9000	+0.109%	2,175	-1.784%
2024-05-21	174.2900	175.1400	174.2900	174.7100	-0.986%	21,435	-1.677%
2024-05-20	176.4800	176.7300	176.0600	176.4500	-0.215%	9,978	-2.647%
2024-05-17	175.3800	176.8700	175.3800	176.8300	+0.352%	28,605	-2.856%
2024-05-16	174.7200	176.5000	174.7200	176.2100	+0.542%	3,514	-2.514%
2024-05-15	173.8400	175.2600	173.7200	175.2600	+1.342%	5,939	-1.986%
2024-05-14	172.1100	173.0300	171.7300	172.9400	+0.482%	15,090	-0.671%
2024-05-13	171.3200	172.3700	171.2300	172.1100	+0.808%	5,722	-0.192%
2024-05-10	170.0000	171.2700	170.0000	170.7300	+0.637%	2,000	+0.615%
2024-05-09	168.7600	169.4900	168.7000	169.6500	+0.296%	793	+1.256%
2024-05-08	169.1200	169.3600	168.2800	169.1500	-0.265%	4,877	+1.555%
2024-05-07	169.4000	169.7900	169.0000	169.6000	+1.205%	5,638	+1.285%
2024-05-02	166.6400	167.5800	166.0900	167.5800	+1.780%	12,121	+2.506%
2024-05-01	165.0000	165.0000	163.5200	164.6500	-0.115%	1,334	+4.330%
2024-04-30	166.2200	166.2200	164.6000	164.8400	-0.657%	18,267	+4.210%
2024-04-29	166.0000	166.3500	165.7100	165.9300	+0.845%	5,571	+3.526%
2024-04-26	165.4700	165.4700	164.5400	164.5400	+1.137%	3,223	+4.400%
2024-04-25	162.7600	163.3000	161.5600	162.6900	+0.006%	3,515	+5.587%
2024-04-24	163.6200	163.6200	162.2700	162.6800	+0.712%	95,879	+5.594%
2024-04-23	160.3200	161.5300	160.3200	161.5300	+1.502%	178,770	+6.346%
2024-04-22	159.3900	159.4500	158.7800	159.1400	+0.448%	376,046	+7.943%
2024-04-19	157.6200	158.8100	157.6200	158.4300	-1.037%	7,873	+8.426%
2024-04-18	161.7700	161.7700	159.3200	160.0900	+0.686%	56,642	+7.302%
2024-04-17	159.5900	160.0600	158.8800	159.0000	-0.094%	21,203	+8.038%
2024-04-16	158.9400	159.7100	158.6900	159.1500	-1.868%	29,221	+7.936%
2024-04-15	162.7600	163.3400	161.6800	162.1800	-0.135%	8,455	+5.919%
2024-04-12	165.1500	165.2100	162.3600	162.4000	-1.891%	13,285	+5.776%
2024-04-11	166.1900	166.6200	165.4100	165.5300	+0.675%	11,811	+3.776%
2024-04-10	168.1900	168.3000	164.4200	164.4200	-1.450%	13,164	+4.476%
2024-04-09	166.8600	167.6000	166.5900	166.8400	+0.283%	7,573	+2.961%
2024-04-08	165.1300	166.5600	165.1300	166.3700	+0.922%	4,614	+3.252%
2024-04-05	164.6200	165.0500	164.4000	164.8500	-1.287%	6,675	+4.204%
2024-04-04	166.0000	167.4200	166.0000	167.0000	+0.736%	154,929	+2.862%
2024-04-03	164.9600	165.8400	164.6200	165.7800	-0.127%	4,166	+3.619%
2024-04-02	164.7500	166.5400	164.7500	165.9900	+0.753%	5,939	+3.488%
2024-03-28	164.3700	164.8700	163.6600	164.7500	+0.820%	4,272	+4.267%
2024-03-27	164.1300	164.5100	163.4000	163.4100	-0.487%	6,037	+5.122%
2024-03-26	164.7800	165.1000	163.7700	164.2100	+0.281%	4,853	+4.610%
2024-03-25	163.6200	163.8900	163.1700	163.7500	+0.233%	3,357	+4.904%
2024-03-22	163.7000	163.9300	163.1000	163.3700	-0.862%	4,049	+5.148%
2024-03-21	166.3900	166.3900	164.6700	164.7900	+1.098%	11,655	+4.242%
2024-03-20	162.9500	163.4000	162.4300	163.0000	+27.543%	7,110	+5.387%
2024-03-19	128.0600	128.0600	127.3500	127.8000	-0.734%	1,014	+34.413%
2024-03-18	128.4200	129.1400	128.4200	128.7450	-21.721%	2,168	+33.427%
2024-03-14	165.6900	165.8200	164.0900	164.4700	+26.862%	109,080	+4.445%
2024-03-12	129.5200	129.8100	129.5200	129.6450	-20.663%	966	+32.500%
2024-03-08	163.8200	164.6200	163.4100	163.4100	+0.430%	4,292	+5.122%
2024-03-07	161.4500	162.9500	161.2200	162.7100	+1.949%	61,810	+5.574%
2024-03-05	159.7400	160.3600	159.5900	159.6000	+25.793%	98,491	+7.632%
2024-03-04	127.4000	127.6000	126.8200	126.8750	+0.983%	1,113	+35.393%
2024-02-29	125.7400	125.7400	125.6400	125.6400	-20.531%	1,317	+36.724%
2024-02-28	159.1300	159.7700	158.0300	158.1000	-1.587%	10,268	+8.653%
2024-02-27	160.4500	161.1900	160.4500	160.6500	+27.076%	3,067	+6.928%
2024-02-26	126.4400	126.6000	126.3500	126.4200	-21.268%	290	+35.880%
2024-02-22	160.7800	161.3200	160.5700	160.5700	+27.528%	40,832	+6.981%
2024-02-21	126.0500	126.1400	125.8100	125.9100	+0.471%	1,279	+36.431%
2024-02-20	125.8200	125.8200	125.1200	125.3200	-0.389%	381	+37.073%
2024-02-19	125.8200	125.8600	125.4800	125.8100	-0.273%	1,379	+36.539%
2024-02-16	126.3000	126.6800	126.1400	126.1550	+0.851%	2,644	+36.166%
2024-02-15	125.2300	125.4300	125.1300	125.0900	-20.264%	475	+37.325%
2024-02-14	155.9000	156.8800	155.6200	156.8800	+1.135%	1,095	+9.498%
2024-02-13	157.9300	158.2100	155.1200	155.1200	+23.582%	2,553	+10.740%
2024-02-12	124.2600	125.5200	124.2600	125.5200	-19.502%	478	+36.855%
2024-02-09	155.9500	156.5000	155.7000	155.9300	-0.070%	4,751	+10.165%
2024-02-08	156.4300	156.4500	155.7500	156.0400	-0.192%	3,168	+10.087%
2024-02-07	156.0200	156.9300	155.9700	156.3400	+25.974%	68,552	+9.876%
2024-02-06	123.8700	124.1000	123.5400	124.1050	-18.408%	7,256	+38.415%
2024-02-05	152.5100	152.5900	151.8400	152.1050	+0.161%	5,439	+12.935%
2024-02-02	153.3000	153.5400	151.4700	151.8600	+27.048%	7,557	+13.117%
2024-02-01	119.9500	120.2100	119.5300	119.5300	-21.377%	2,444	+43.713%
2024-01-30	152.8200	153.7200	151.6100	152.0300	-0.983%	3,882	+12.991%
2024-01-26	152.6100	153.8200	152.5900	153.5400	+26.861%	8,094	+11.880%
2024-01-25	120.9500	121.0300	120.7400	121.0300	+0.066%	4,030	+41.932%
2024-01-24	120.9000	121.1200	120.8800	120.9500	-20.028%	1,299	+42.026%
2024-01-23	151.3400	151.7700	150.2900	151.2400	+2.189%	24,228	+13.581%
2024-01-17	148.9400	149.4900	147.6000	148.0000	-2.670%	7,167	+16.068%
2024-01-16	152.2000	153.0000	151.8700	152.0600	+25.737%	7,290	+12.969%
2024-01-11	121.7000	121.8000	120.9100	120.9350	-23.020%	501	+42.043%
2024-01-04	157.5900	157.5900	156.4200	157.1000	+26.571%	3,469	+9.344%
2024-01-03	124.0800	124.1200	123.6900	124.1200	-0.712%	4,466	+38.398%
2024-01-02	124.7600	125.0100	124.7500	125.0100	+0.337%	1,566	+37.413%
2023-12-29	124.9900	124.9900	124.5800	124.5900	-21.686%	85	+37.876%
2023-12-28	158.8100	159.6700	158.8100	159.0900	+29.970%	4,735	+7.977%
2023-12-27	123.3600	123.3600	122.3400	122.4050	-21.445%	2,631	+40.337%
2023-12-21	155.0600	155.8500	154.3100	155.8200	+27.325%	4,856	+10.243%
2023-12-19	122.1200	122.3800	121.8100	122.3800	-20.687%	766	+40.366%
2023-12-18	155.3500	155.4400	154.1500	154.3000	+26.361%	4,865	+11.329%
2023-12-14	122.2700	122.2700	121.5800	122.1100	+0.905%	407	+40.676%
2023-12-13	120.9300	121.4000	120.9300	121.0150	-20.146%	4,240	+41.949%
2023-12-08	151.5450	152.5750	150.8650	151.5450	+25.321%	1	+13.352%
2023-12-07	120.3400	121.0400	120.3400	120.9250	-20.517%	1,144	+42.055%
2023-12-05	150.8800	152.1400	150.8800	152.1400	+26.012%	17,313	+12.909%
2023-12-04	120.5100	121.2100	120.5100	120.7350	-21.657%	32,685	+42.279%
2023-11-30	154.0000	154.2000	153.6200	154.1100	+0.159%	15,579	+11.466%
2023-11-29	154.0300	154.7800	153.7500	153.8650	+24.421%	5,768	+11.643%
2023-11-23	124.1100	124.2200	123.5800	123.6650	-20.452%	282	+38.908%
2023-11-20	155.4600	155.5150	154.1300	155.4600	+25.690%	3	+10.498%
2023-11-17	123.6200	123.6900	123.6200	123.6850	-19.303%	105	+38.885%
2023-11-16	154.0900	154.7600	153.1400	153.2700	-1.778%	46,228	+12.077%
2023-11-15	154.2400	155.8600	154.2400	156.0450	+1.751%	12,426	+10.084%
2023-11-14	149.8700	153.4300	149.5900	153.3600	+1.934%	3,359	+12.011%
2023-11-13	149.5300	150.5700	149.4700	150.4500	+22.801%	11,808	+14.177%
2023-11-09	122.0300	122.4700	121.9200	122.5150	+0.135%	509	+40.211%
2023-11-08	122.3300	122.4800	122.3300	122.3500	-19.129%	843	+40.400%
2023-11-07	150.4700	151.3800	150.4700	151.2900	+0.806%	1,325	+13.544%
2023-11-03	148.4300	150.3300	147.8700	150.0800	+2.165%	22,965	+14.459%
2023-11-02	145.6900	147.2600	145.6900	146.9000	+2.149%	1,261	+16.937%
2023-11-01	143.0400	144.1600	142.7700	143.8100	+0.686%	5,031	+19.449%
2023-10-31	143.3500	144.0500	142.7300	142.8300	+19.774%	2,045	+20.269%
2023-10-30	120.0100	120.0200	119.0900	119.2500	+0.726%	234	+44.050%
2023-10-27	119.1400	119.2100	118.6900	118.3900	-18.233%	433	+45.097%
2023-10-25	144.8400	145.1600	144.3600	144.7900	+22.439%	7,018	+18.641%
2023-10-23	118.5900	118.5900	117.8700	118.2550	-19.811%	830	+45.262%
2023-10-18	148.8300	148.8300	147.4200	147.4700	-1.588%	6,342	+16.485%
2023-10-17	149.8600	150.2300	149.0000	149.8500	+0.248%	8,816	+14.635%
2023-10-13	150.6000	150.6700	149.2700	149.4800	+21.085%	7,406	+14.918%
2023-10-12	123.9900	124.1400	123.9900	123.4500	-18.044%	1,152	+39.149%
2023-10-10	148.7800	150.6300	148.6400	150.6300	+24.385%	5,670	+14.041%
2023-10-09	121.5500	121.5500	121.2000	121.1000	-18.790%	255	+41.850%
2023-10-06	147.7400	149.1200	146.8300	149.1200	+24.101%	5,902	+15.196%
2023-10-05	120.5100	120.8500	120.4600	120.1600	-17.732%	1,973	+42.959%
2023-10-04	145.1700	146.3500	145.1700	146.0600	+20.194%	2,561	+17.609%
2023-10-03	121.8100	122.0900	121.2700	121.5200	-0.666%	87	+41.359%
2023-10-02	122.4000	122.5700	122.0800	122.3350	-0.029%	523	+40.418%
2023-09-29	123.1100	123.1100	122.1900	122.3700	-17.712%	1,817	+40.378%
2023-09-27	148.8300	149.7700	148.4600	148.7100	0.000%	18,662	+15.513%
2023-09-26	149.0000	149.2600	148.4900	148.7100	+20.579%	7,847	+15.513%
2023-09-25	122.7900	123.0100	122.5900	123.3300	-18.551%	1,032	+39.285%
2023-09-22	151.0500	152.0900	151.0500	151.4200	+24.708%	27,309	+13.446%
2023-09-21	121.8100	122.1200	121.6900	121.4200	-1.748%	660	+41.476%
2023-09-20	123.3400	123.6800	123.3400	123.5800	-19.054%	489	+39.003%
2023-09-19	153.3900	153.6600	152.4200	152.6700	-0.761%	4,336	+12.517%
2023-09-18	154.3800	154.4700	153.2100	153.8400	-0.253%	7,485	+11.661%
2023-09-15	155.6300	155.8400	154.2000	154.2300	-0.715%	31,003	+11.379%
2023-09-14	154.8000	155.4000	154.5200	155.3400	+25.817%	58,936	+10.583%
2023-09-13	123.5600	123.5600	123.0600	123.4650	+0.032%	99	+39.133%
2023-09-12	123.2700	123.3500	123.0500	123.4250	+0.726%	873	+39.178%
2023-09-08	122.6300	122.6300	122.0400	122.5350	-19.781%	451	+40.189%
2023-09-07	153.2900	153.5000	152.0100	152.7500	+23.554%	15,179	+12.458%
2023-09-06	123.4600	123.7700	122.9900	123.6300	-20.321%	1,334	+38.947%
2023-09-05	155.6300	155.9700	155.1600	155.1600	+25.018%	126,415	+10.712%
2023-09-04	124.3100	124.4100	124.0200	124.1100	-20.404%	260	+38.409%
2023-09-01	155.1000	156.7400	154.9000	155.9250	+28.281%	3,520	+10.168%
2023-08-31	121.1100	121.9700	121.0500	121.5500	-21.677%	11,283	+41.325%
2023-08-30	155.3400	155.7300	154.3300	155.1900	-0.296%	4,759	+10.690%
2023-08-29	154.4200	155.8600	154.2000	155.6500	+29.133%	19,345	+10.363%
2023-08-24	121.3800	121.3800	120.7900	120.5350	-19.963%	20	+42.515%
2023-08-22	151.5100	151.8700	150.3300	150.6000	+27.811%	1,843	+14.064%
2023-08-21	117.9600	118.1200	117.9600	117.8300	-21.749%	172	+45.786%
2023-08-18	151.0900	151.3500	149.8600	150.5800	-2.474%	8,443	+14.079%
2023-08-14	154.2100	155.0400	153.4700	154.4000	-0.349%	6,956	+11.256%
2023-08-11	157.0000	157.0100	154.9400	154.9400	-1.756%	9,973	+10.869%
2023-08-09	158.1300	159.1500	157.4300	157.7100	+26.537%	3,347	+8.921%
2023-08-07	125.5000	125.6300	125.5000	124.6350	-22.457%	1,090	+37.826%
2023-08-04	160.1900	160.8000	159.4100	160.7300	+0.293%	25,066	+6.875%
2023-08-03	159.3800	160.3800	158.3300	160.2600	+0.691%	12,015	+7.188%
2023-08-02	159.9700	160.5800	158.8700	159.1600	+24.641%	44,396	+7.929%
2023-08-01	127.7800	128.1800	127.7200	127.6950	-22.567%	593	+34.524%
2023-07-28	163.0000	164.9100	162.9800	164.9100	+31.058%	21,645	+4.166%
2023-07-27	125.1100	126.2000	125.1100	125.8300	-22.038%	1,110	+36.518%
2023-07-25	161.9100	162.3600	161.4000	161.4000	+1.991%	3,757	+6.431%
2023-07-21	158.9000	159.6700	157.9200	158.2500	+28.554%	4,687	+8.550%
2023-07-20	123.0600	123.5800	123.0600	123.1000	-23.115%	356	+39.545%
2023-07-19	159.7900	160.3800	159.4700	160.1100	+0.081%	6,425	+7.289%
2023-07-18	160.3600	160.5600	159.7000	159.9800	-0.714%	6,740	+7.376%
2023-07-17	161.0300	161.1600	160.0300	161.1300	-0.420%	2,008	+6.610%
2023-07-14	161.7900	161.9400	161.0300	161.8100	+1.321%	2,020	+6.162%
2023-07-12	156.8200	159.8600	156.8200	159.7000	+32.504%	8,826	+7.564%
2023-07-10	119.8000	120.2500	119.8000	120.5250	-22.126%	503	+42.526%
2023-07-07	153.2800	154.7700	152.8900	154.7700	+25.998%	4,205	+10.991%
2023-07-05	123.2900	123.3300	122.6900	122.8350	-21.841%	909	+39.846%
2023-07-03	157.7800	157.7800	157.1600	157.1600	+28.388%	1,843	+9.303%
2023-06-30	122.4500	122.4500	122.1600	122.4100	-20.611%	1,026	+40.332%
2023-06-29	154.2000	154.6200	153.7200	154.1900	+26.039%	4,720	+11.408%
2023-06-28	121.7700	122.5600	121.6000	122.3350	-21.368%	1,431	+40.418%
2023-06-27	155.8200	155.8400	154.9800	155.5800	+28.366%	5,088	+10.413%
2023-06-26	120.9900	120.9900	120.9800	121.2000	+0.648%	1,636	+41.733%
2023-06-23	121.4000	121.4000	120.5100	120.4200	-1.537%	158	+42.651%
2023-06-22	122.6200	122.6200	121.8200	122.3000	-0.155%	138	+40.458%
2023-06-21	122.3600	123.1700	122.3600	122.4900	-1.760%	604	+40.240%
2023-06-19	124.6600	124.6800	124.6200	124.6850	-22.300%	1,904	+37.771%
2023-06-16	161.3500	161.7600	160.2900	160.4700	+27.509%	5,406	+7.048%
2023-06-15	126.2300	126.2300	125.6300	125.8500	-21.107%	662	+36.496%
2023-06-14	158.1200	159.5700	157.8400	159.5200	+0.365%	6,825	+7.686%
2023-06-13	158.5900	159.3600	158.2000	158.9400	+26.671%	3,702	+8.079%
2023-06-12	124.2600	125.4600	124.2600	125.4750	-19.516%	785	+36.904%
2023-06-08	154.6300	155.9000	154.5600	155.9000	+24.950%	53,751	+10.186%
2023-06-07	124.6500	124.6500	124.6500	124.7700	+0.657%	263	+37.677%
2023-06-05	124.2400	124.2400	123.9800	123.9550	-20.070%	1,166	+38.583%
2023-06-02	154.5300	155.1500	154.0900	155.0800	+28.096%	34,406	+10.769%
2023-06-01	120.8800	120.8800	120.4300	121.0650	-18.601%	2,321	+41.891%
2023-05-31	149.9600	150.3400	149.0400	148.7300	-2.606%	810	+15.498%
2023-05-26	151.2700	152.9900	151.2700	152.7100	+1.793%	3,422	+12.488%
2023-05-25	150.5300	150.6400	150.0200	150.0200	-0.146%	2,303	+14.505%
2023-05-24	150.9400	151.1500	149.9300	150.2400	+22.530%	3,073	+14.337%
2023-05-23	123.1300	123.1300	123.1300	122.6150	-0.949%	251	+40.097%
2023-05-22	123.5800	123.5800	123.3000	123.7900	+1.359%	470	+38.767%
2023-05-19	122.7400	122.7400	122.2300	122.1300	-0.265%	219	+40.653%
2023-05-18	122.4800	122.9500	122.4600	122.4550	-19.628%	439	+40.280%
2023-05-17	152.5000	152.5000	151.3600	152.3600	+24.477%	10,151	+12.746%
2023-05-16	122.3800	122.3800	121.8400	122.4000	-20.235%	1,180	+40.343%
2023-05-15	152.1100	153.4500	152.1100	153.4500	+2.103%	27,287	+11.945%
2023-05-12	151.3400	151.4600	150.1200	150.2900	-0.877%	8,445	+14.299%
2023-05-11	151.8000	152.3300	151.4600	151.6200	-0.837%	8,876	+13.296%
2023-05-10	152.6000	153.2100	152.1800	152.9000	+0.105%	4,900	+12.348%
2023-05-09	152.9100	153.1500	152.5600	152.7400	-0.715%	71,832	+12.466%
2023-05-05	153.9100	153.9100	152.7700	153.8400	+1.071%	65,723	+11.661%
2023-05-04	152.1800	152.8800	152.1200	152.2100	+26.273%	8,854	+12.857%
2023-05-03	120.6500	120.9300	120.5300	120.5400	-20.029%	1,193	+42.509%
2023-05-02	152.4400	152.5300	150.7300	150.7300	-1.290%	3,341	+13.965%
2023-04-28	152.0700	153.3900	151.3100	152.7000	+0.879%	10,944	+12.495%
2023-04-27	148.6500	151.3700	148.6500	151.3700	+25.551%	5,020	+13.484%
2023-04-26	120.6800	120.6800	120.5000	120.5650	-19.154%	524	+42.479%
2023-04-25	150.0000	150.5000	149.2900	149.1300	-1.642%	1,394	+15.188%
2023-04-24	151.9300	152.3800	151.5500	151.6200	-0.453%	2,152	+13.296%
2023-04-21	153.1600	153.1600	152.1600	152.3100	-1.672%	12,485	+12.783%
2023-04-20	154.9400	155.2000	154.2400	154.9000	+0.239%	613	+10.897%
2023-04-19	155.2600	155.7900	154.1200	154.5300	-1.063%	783	+11.163%
2023-04-18	156.4300	157.2400	156.1900	156.1900	+23.681%	14,747	+9.981%
2023-04-17	126.9600	126.9600	126.2100	126.2850	+1.020%	1,024	+36.026%
2023-04-14	124.6500	125.4600	124.6500	125.0100	-20.065%	3,269	+37.413%
2023-04-13	155.2200	156.6500	155.2200	156.3900	+1.138%	14,639	+9.841%
2023-04-12	155.2200	156.2900	154.4400	154.6300	+22.849%	27,447	+11.091%
2023-04-11	125.5500	126.0500	125.4900	125.8700	+1.027%	2,649	+36.474%
2023-04-06	124.1900	124.5900	123.9000	124.5900	-19.500%	1,041	+37.876%
2023-04-05	156.8100	157.0400	154.7700	154.7700	-0.884%	52,194	+10.991%
2023-04-04	156.1200	156.2500	155.6600	156.1500	+23.825%	11,022	+10.010%
2023-04-03	126.4900	126.4900	125.9100	126.1050	-0.501%	2,998	+36.220%
2023-03-31	126.4900	126.6300	126.4900	126.7400	+0.032%	4,156	+35.537%
2023-03-30	126.0400	126.3400	125.9900	126.7000	-18.426%	4,329	+35.580%
2023-03-29	154.3200	155.3400	154.2500	155.3200	+0.459%	5,960	+10.597%
2023-03-28	153.5900	154.6100	153.0700	154.6100	+23.122%	2,213	+11.105%
2023-03-24	125.8900	125.9500	125.2300	125.5750	-19.555%	3,959	+36.795%
2023-03-23	155.1700	156.4800	154.9000	156.1000	+2.267%	7,112	+10.045%
2023-03-22	151.9700	152.9500	151.5900	152.6400	+1.234%	10,495	+12.539%
2023-03-21	150.1300	151.3700	150.1300	150.7800	+23.778%	9,284	+13.928%
2023-03-20	122.1500	122.1500	121.3700	121.8150	-0.875%	422	+41.017%
2023-03-17	123.8200	123.8200	123.5000	122.8900	-0.454%	32	+39.784%
2023-03-16	122.6600	123.1000	121.9100	123.4500	+1.326%	3,684	+39.149%
2023-03-15	123.4400	123.4400	121.7400	121.8350	-1.332%	1,794	+40.994%
2023-03-14	124.5400	124.5400	121.9800	123.4800	-0.093%	1,037	+39.116%
2023-03-13	125.1300	125.1300	123.6100	123.5950	-0.759%	1,125	+38.986%
2023-03-10	124.4800	124.9200	124.3600	124.5400	-1.751%	982	+37.932%
2023-03-09	127.4500	127.6300	126.7200	126.7600	-17.342%	92	+35.516%
2023-03-08	152.6500	153.8500	152.6500	153.3550	-0.445%	93,527	+12.015%
2023-03-07	155.9100	155.9500	154.0400	154.0400	+18.442%	11,750	+11.516%
2023-03-06	129.7000	130.0600	129.6700	130.0550	-0.088%	733	+32.083%
2023-03-03	129.9900	130.0800	129.9900	130.1700	-15.846%	358	+31.966%
2023-03-02	153.9500	154.6800	153.4700	154.6800	+20.444%	2,666	+11.055%
2023-03-01	128.2700	128.7500	128.2700	128.4250	+2.938%	4,980	+33.759%
2023-02-28	124.6700	124.9000	124.6700	124.7600	-17.797%	573	+37.688%
2023-02-27	151.3600	152.1900	151.3300	151.7700	+0.857%	3,595	+13.184%
2023-02-24	153.3200	153.3200	150.4800	150.4800	+17.173%	9,664	+14.155%
2023-02-23	129.1900	129.3300	128.5700	128.4250	-16.542%	776	+33.759%
2023-02-22	154.4600	154.7400	153.7000	153.8800	-1.074%	4,608	+11.632%
2023-02-21	156.6200	156.6300	155.5500	155.5500	-1.635%	3,700	+10.434%
2023-02-20	158.3700	158.3700	157.8200	158.1350	+1.281%	1,034	+8.629%
2023-02-17	157.0600	157.0600	156.0800	156.1350	+18.230%	1,375	+10.020%
2023-02-16	131.7800	131.7800	131.6600	132.0600	-16.296%	212	+30.077%
2023-02-15	157.9100	158.2900	157.2100	157.7700	+19.927%	26,494	+8.880%
2023-02-14	131.9500	131.9500	131.5000	131.5550	-18.085%	899	+30.577%
2023-02-13	160.3900	160.7600	159.7700	160.6000	+21.304%	9,560	+6.961%
2023-02-10	132.3700	132.7300	132.2200	132.3950	-0.824%	268	+29.748%
2023-02-09	134.2500	134.2500	133.6800	133.4950	-16.508%	953	+28.679%
2023-02-08	161.3500	161.3500	159.8900	159.8900	+20.372%	65,474	+7.436%
2023-02-07	133.4300	133.5700	133.0500	132.8300	-16.601%	2,593	+29.323%
2023-02-06	160.0000	160.2500	158.5000	159.2700	-2.426%	7,020	+7.855%
2023-02-03	163.7700	164.7900	162.5200	163.2300	-1.121%	10,915	+5.238%
2023-02-02	165.5900	165.6500	164.9900	165.0800	+0.140%	4,469	+4.059%
2023-02-01	164.8800	165.2400	164.0500	164.8500	+24.420%	12,572	+4.204%
2023-01-31	131.8100	132.8500	131.4000	132.4950	-0.775%	397	+29.650%
2023-01-30	132.7000	133.2200	132.6700	133.5300	-20.508%	1,451	+28.645%
2023-01-27	167.6600	168.1900	167.5900	167.9800	+0.107%	12,548	+2.262%
2023-01-26	168.1200	168.3800	167.5400	167.8000	+1.270%	5,525	+2.372%
2023-01-25	166.5700	166.5700	165.1900	165.6950	-0.645%	4,796	+3.672%
2023-01-24	167.1300	167.4100	165.7500	166.7700	+23.460%	22,466	+3.004%
2023-01-23	133.3200	135.1000	133.3200	135.0800	-18.014%	851	+27.169%
2023-01-20	164.2300	164.7600	163.4200	164.7600	+25.498%	28,812	+4.261%
2023-01-19	131.8400	131.8400	131.0500	131.2850	-18.940%	382	+30.845%
2023-01-18	162.7800	163.8400	161.9100	161.9600	-0.228%	7,033	+6.063%
2023-01-17	161.9400	162.7700	161.5500	162.3300	+0.250%	146,730	+5.821%
2023-01-16	162.6700	162.6700	161.6700	161.9250	-0.093%	3,068	+6.086%
2023-01-13	161.8400	162.5000	161.1500	162.0750	+0.674%	4,970	+5.988%
2023-01-12	159.7700	161.3000	159.5000	160.9900	+21.663%	9,902	+6.702%
2023-01-11	131.4200	132.5000	131.4200	132.3250	-17.230%	555	+29.817%
2023-01-10	158.6800	159.8700	158.4500	159.8700	+0.097%	217,132	+7.450%
2023-01-09	158.1900	159.1500	158.1900	159.7150	+2.444%	2,712	+7.554%
2023-01-06	153.5500	155.9800	153.5400	155.9050	+1.435%	2,992	+10.182%
2023-01-05	153.7000	154.4100	153.6600	153.7000	+20.393%	7,236	+11.763%
2023-01-04	126.4600	126.7900	126.4600	127.6650	-15.082%	384	+34.555%
2023-01-03	150.0600	151.5300	149.7700	150.3400	+1.001%	1,789	+14.261%
2022-12-30	148.6000	149.4400	148.6000	148.8500	-0.787%	2,104	+15.405%
2022-12-29	147.7800	150.0300	147.7800	150.0300	+22.538%	11,690	+14.497%
2022-12-28	123.1600	124.0400	121.8100	122.4350	-17.038%	2,627	+40.303%
2022-12-23	148.0300	148.0300	147.2100	147.5800	0.000%	952	+16.398%
2022-12-22	150.0500	150.1000	147.5800	147.5800	+20.277%	13,680	+16.398%
2022-12-21	121.4600	122.4400	121.4500	122.7000	-16.788%	64	+40.000%
2022-12-20	147.4100	148.2200	146.5900	147.4550	+20.741%	719	+16.497%
2022-12-19	122.9800	122.9900	122.0300	122.1250	-18.163%	289	+40.659%
2022-12-16	148.3100	149.3500	148.3100	149.2300	+0.539%	3,470	+15.111%
2022-12-15	149.8200	150.6000	148.2800	148.4300	-2.698%	27,254	+15.731%
2022-12-13	151.0200	153.4400	149.4900	152.5450	+25.170%	1,638	+12.609%
2022-12-12	122.8800	122.8800	121.8500	121.8700	-19.922%	226	+40.953%
2022-12-09	153.9100	153.9100	151.8700	152.1900	+22.937%	121	+12.872%
2022-12-08	123.5500	123.5500	123.2200	123.7950	-16.944%	124	+38.762%
2022-12-07	148.9600	149.3500	147.9900	149.0500	-1.085%	2,373	+15.250%
2022-12-06	151.1100	151.3300	150.0000	150.6850	+21.623%	11,603	+13.999%
2022-12-05	124.7500	124.7500	123.6700	123.8950	+0.137%	636	+38.650%
2022-12-02	122.8500	122.9300	122.6100	123.7250	+0.288%	319	+38.840%
2022-12-01	124.3700	124.4000	123.0500	123.3700	-17.786%	553	+39.240%
2022-11-30	149.0800	150.2800	149.0800	150.0600	+23.061%	3,009	+14.474%
2022-11-29	122.0800	122.4300	120.9900	121.9400	-15.107%	3,105	+40.873%
2022-11-28	142.2700	144.3400	142.2700	143.6400	+0.118%	14,639	+19.591%
2022-11-25	144.4200	144.4500	143.5200	143.4700	+19.638%	3,084	+19.732%
2022-11-24	119.8500	119.8500	119.8500	119.9200	+0.676%	70	+43.245%
2022-11-23	120.2400	120.3700	119.2400	119.1150	-0.795%	552	+44.214%
2022-11-22	119.9000	119.9000	119.8700	120.0700	-15.601%	260	+43.067%
2022-11-21	142.4200	143.0600	142.2700	142.2650	+17.124%	1,207	+20.746%
2022-11-18	121.2200	121.2200	121.1700	121.4650	-1.408%	78	+41.423%
2022-11-17	121.7300	121.7300	121.7300	123.2000	+0.608%	21	+39.432%
2022-11-16	124.1200	124.1200	123.7700	122.4550	-2.099%	98	+40.280%

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

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