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 (CEMA) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 207.42 207.53 206.37 206.83 29,868
9th Jul 2025 (Wed) 206.58 206.58 205.72 205.91 3,888
8th Jul 2025 (Tue) 206.78 207.09 206.30 206.52 13,807
7th Jul 2025 (Mon) 205.18 206.46 204.96 206.46 8,006
4th Jul 2025 (Fri) 206.14 206.29 205.81 206.16 21,635
3rd Jul 2025 (Thu) 207.83 208.74 206.97 208.74 13,412
2nd Jul 2025 (Wed) 207.28 207.28 205.86 207.12 33,258
1st Jul 2025 (Tue) 207.22 207.22 206.27 206.65 21,061
30th Jun 2025 (Mon) 205.89 205.96 205.00 205.64 114,999
27th Jun 2025 (Fri) 207.10 207.12 206.26 206.78 131,249
26th Jun 2025 (Thu) 206.76 207.37 206.39 207.10 52,498
25th Jun 2025 (Wed) 206.20 206.20 205.61 205.87 8,548
24th Jun 2025 (Tue) 204.03 205.12 203.36 205.12 13,962
23rd Jun 2025 (Mon) 198.26 199.05 197.83 199.05 14,320
20th Jun 2025 (Fri) 199.28 200.70 198.89 198.89 14,322
19th Jun 2025 (Thu) 197.62 197.62 196.43 196.45 19,927
18th Jun 2025 (Wed) 200.91 200.91 199.54 200.40 43,641
17th Jun 2025 (Tue) 201.87 201.87 200.64 200.96 38,712
16th Jun 2025 (Mon) 201.24 203.19 201.24 202.97 44,609
13th Jun 2025 (Fri) 199.54 200.49 199.06 200.34 9,665
12th Jun 2025 (Thu) 202.38 203.11 201.90 202.93 16,779
11th Jun 2025 (Wed) 202.58 203.85 202.58 203.32 14,616
10th Jun 2025 (Tue) 200.48 201.47 200.33 200.73 8,215
9th Jun 2025 (Mon) 200.01 200.55 199.93 200.28 13,649
6th Jun 2025 (Fri) 197.30 198.12 197.30 197.98 24,032
5th Jun 2025 (Thu) 197.68 198.57 197.32 198.43 40,104
4th Jun 2025 (Wed) 195.51 196.72 195.21 196.50 7,019
3rd Jun 2025 (Tue) 193.92 193.92 193.22 193.73 3,827
2nd Jun 2025 (Mon) 191.24 192.57 191.24 192.38 49,587
30th May 2025 (Fri) 192.79 192.79 191.29 191.78 9,812
29th May 2025 (Thu) 194.65 195.56 193.77 193.86 6,789
28th May 2025 (Wed) 194.02 194.26 193.31 193.31 45,752
27th May 2025 (Tue) 194.39 194.79 193.61 194.23 40,693
26th May 2025 (Mon) 195.46 195.46 195.46 195.46 223
23rd May 2025 (Fri) 194.54 195.80 193.06 194.48 22,305
22nd May 2025 (Thu) 193.71 194.24 193.47 194.24 68,189
21st May 2025 (Wed) 194.98 196.50 194.98 196.39 3,823
20th May 2025 (Tue) 194.66 194.76 194.11 194.52 4,377
19th May 2025 (Mon) 194.00 195.07 193.52 195.07 23,670
16th May 2025 (Fri) 194.98 195.32 194.53 194.90 3,265
15th May 2025 (Thu) 194.09 195.29 194.09 194.98 5,546
14th May 2025 (Wed) 194.87 196.56 194.63 196.085 34,063
13th May 2025 (Tue) 192.16 193.68 190.60 193.68 13,488
12th May 2025 (Mon) 192.51 193.86 192.14 192.31 20,913
FTSE 100 Latest
Value8,941.12
Change-34.54