iShares MSCI EM Asia UCITS ETF USD (Acc) (CSEMAS.S)
281.35
-2.90
(-1.02%)
USD |
SWX |
Oct 29, 16:00
CSEMAS.S Price : 281.35 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 279.50 | 281.70 | 279.50 | 281.35 | 260.00 |
| Oct 28, 2026 | 283.80 | 284.25 | 282.95 | 284.25 | 1699.00 |
| Oct 27, 2026 | 275.80 | 279.35 | 275.80 | 279.35 | 2528.00 |
| Oct 26, 2026 | 273.60 | 277.15 | 273.50 | 275.80 | 421.00 |
| Oct 23, 2026 | 273.55 | 274.55 | 271.95 | 274.55 | 1232.00 |
| Oct 22, 2026 | 274.30 | 274.85 | 272.80 | 272.80 | 387.00 |
| Oct 21, 2026 | 280.25 | 282.30 | 279.95 | 280.70 | 770.00 |
| Oct 20, 2026 | 278.55 | 280.85 | 275.75 | 280.50 | 932.00 |
| Oct 19, 2026 | 281.90 | 282.65 | 280.95 | 281.70 | 1886.00 |
| Oct 16, 2026 | 281.75 | 282.40 | 280.20 | 280.20 | 169.00 |
| Oct 15, 2026 | 280.00 | 283.00 | 277.60 | 283.00 | 4860.00 |
| Oct 14, 2026 | 291.10 | 292.00 | 287.45 | 287.60 | 3899.00 |
| Oct 13, 2026 | 290.85 | 292.30 | 290.50 | 292.30 | 542.00 |
| Oct 12, 2026 | 299.20 | 299.20 | 295.10 | 295.15 | 473.00 |
| Oct 09, 2026 | 298.35 | 299.70 | 298.00 | 298.00 | 618.00 |
| Oct 08, 2026 | 298.60 | 298.60 | 296.25 | 296.40 | 1214.00 |
| Oct 07, 2026 | 304.15 | 304.35 | 299.80 | 301.90 | 1537.00 |
| Oct 06, 2026 | 307.70 | 308.45 | 307.25 | 307.25 | 3732.00 |
| Oct 05, 2026 | 307.55 | 309.35 | 306.95 | 309.00 | 1260.00 |
| Oct 02, 2026 | 302.55 | 306.65 | 302.55 | 305.25 | 949.00 |
| Oct 01, 2026 | 302.50 | 302.70 | 299.00 | 299.65 | 1281.00 |
| Sep 30, 2026 | 302.35 | 303.10 | 300.50 | 301.05 | 1028.00 |
| Sep 29, 2026 | 300.10 | 303.75 | 300.10 | 303.25 | 1034.00 |
| Sep 28, 2026 | 302.70 | 303.60 | 299.75 | 299.75 | 1050.00 |
| Sep 25, 2026 | 304.85 | 306.80 | 304.70 | 305.50 | 2498.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median