Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Em Asia (CEA1) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 15,234.00 15,252.00 15,234.00 15,251.00 2,266
9th Jul 2025 (Wed) 15,186.00 15,186.00 15,153.00 15,151.50 1,100
8th Jul 2025 (Tue) 15,173.00 15,248.00 15,151.00 15,215.00 4,440
7th Jul 2025 (Mon) 15,082.00 15,134.00 15,061.00 15,107.00 1,036
4th Jul 2025 (Fri) 15,105.00 15,105.00 15,068.00 15,099.00 4,093
3rd Jul 2025 (Thu) 15,207.00 15,250.00 15,186.00 15,253.50 1,966
2nd Jul 2025 (Wed) 15,045.00 15,199.00 15,034.00 15,193.50 1,324
1st Jul 2025 (Tue) 15,046.00 15,082.00 15,012.00 15,057.50 4,678
30th Jun 2025 (Mon) 15,012.00 15,024.00 14,980.00 14,992.00 2,478
27th Jun 2025 (Fri) 15,070.00 15,070.00 15,011.00 15,068.00 1,988
26th Jun 2025 (Thu) 15,045.00 15,094.00 15,040.00 15,073.00 4,156
25th Jun 2025 (Wed) 15,128.00 15,157.00 15,108.00 15,103.00 10,103
24th Jun 2025 (Tue) 15,026.00 15,050.00 14,962.00 15,052.00 8,751
23rd Jun 2025 (Mon) 14,749.00 14,775.00 14,749.00 14,738.50 531
20th Jun 2025 (Fri) 14,861.00 14,861.00 14,840.00 14,759.00 647
19th Jun 2025 (Thu) 14,750.00 14,750.00 14,632.00 14,641.00 657
18th Jun 2025 (Wed) 14,874.00 14,874.00 14,862.00 14,862.50 2,006
17th Jun 2025 (Tue) 14,848.00 14,886.00 14,814.00 14,874.00 4,281
16th Jun 2025 (Mon) 14,835.00 14,927.00 14,835.00 14,923.00 2,201
13th Jun 2025 (Fri) 14,718.00 14,756.00 14,718.00 14,744.00 820
12th Jun 2025 (Thu) 14,907.00 14,933.00 14,903.00 14,921.50 3,660
11th Jun 2025 (Wed) 15,053.00 15,085.00 15,028.00 15,008.00 2,459
10th Jun 2025 (Tue) 14,895.00 14,895.00 14,861.00 14,863.00 2,948
9th Jun 2025 (Mon) 14,700.00 14,798.00 14,700.00 14,791.00 3,236
6th Jun 2025 (Fri) 14,610.00 14,637.00 14,580.00 14,636.00 1,085
5th Jun 2025 (Thu) 14,537.00 14,601.00 14,537.00 14,601.00 1,907
4th Jun 2025 (Wed) 14,453.00 14,481.00 14,453.00 14,490.00 684
3rd Jun 2025 (Tue) 14,313.00 14,325.00 14,300.00 14,317.00 1,151
2nd Jun 2025 (Mon) 14,158.00 14,208.00 14,158.00 14,190.50 2,103
30th May 2025 (Fri) 14,301.00 14,305.00 14,213.00 14,213.00 1,683
29th May 2025 (Thu) 14,486.00 14,486.00 14,382.00 14,382.00 1,132
28th May 2025 (Wed) 14,397.00 14,397.00 14,371.00 14,371.00 462
27th May 2025 (Tue) 14,345.00 14,370.00 14,294.00 14,356.50 3,460
26th May 2025 (Mon) 14,398.00 14,398.00 14,398.00 14,398.00 0
23rd May 2025 (Fri) 14,509.00 14,509.00 14,325.00 14,413.50 1,737
22nd May 2025 (Thu) 14,482.00 14,482.00 14,429.00 14,442.50 1,589
21st May 2025 (Wed) 14,577.00 14,628.00 14,560.00 14,621.50 2,264
20th May 2025 (Tue) 14,535.00 14,590.00 14,521.00 14,557.00 1,121
19th May 2025 (Mon) 14,567.00 14,590.00 14,497.00 14,593.00 1,587
16th May 2025 (Fri) 14,686.00 14,700.00 14,659.00 14,682.00 1,484
15th May 2025 (Thu) 14,652.00 14,683.00 14,635.00 14,673.00 2,342
14th May 2025 (Wed) 14,593.00 14,755.00 14,593.00 14,753.50 3,896
13th May 2025 (Tue) 14,490.00 14,580.00 14,423.00 14,569.00 5,770
12th May 2025 (Mon) 14,649.00 14,673.00 14,580.00 14,580.00 2,530
FTSE 100 Latest
Value8,941.12
Change-34.54