iShares MSCI EM Asia UCITS ETF USD (Acc) (IE00B5L8K969)
261.55
+2.10
(+0.81%)
USD |
GER |
Aug 28, 16:00
IE00B5L8K969 Price : 261.55 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 260.10 | 261.55 | 259.70 | 261.55 | 14689.00 |
| Aug 27, 2026 | 259.60 | 260.80 | 258.40 | 259.45 | 15363.00 |
| Aug 26, 2026 | 259.05 | 259.05 | 257.65 | 258.40 | 19574.00 |
| Aug 25, 2026 | 255.40 | 257.20 | 254.90 | 256.90 | 22117.00 |
| Aug 24, 2026 | 254.20 | 255.50 | 251.70 | 252.80 | 16517.00 |
| Aug 21, 2026 | 259.10 | 260.00 | 257.20 | 258.10 | 14715.00 |
| Aug 20, 2026 | 256.05 | 256.55 | 252.40 | 255.00 | 22521.00 |
| Aug 19, 2026 | 253.95 | 256.60 | 252.80 | 254.05 | 27846.00 |
| Aug 18, 2026 | 257.95 | 258.00 | 252.95 | 253.65 | 28919.00 |
| Aug 17, 2026 | 261.75 | 264.35 | 261.35 | 264.00 | 21976.00 |
| Aug 14, 2026 | 259.70 | 260.85 | 258.45 | 258.45 | 18980.00 |
| Aug 13, 2026 | 258.45 | 261.40 | 257.75 | 260.45 | 19226.00 |
| Aug 12, 2026 | 256.15 | 258.90 | 255.90 | 258.10 | 19540.00 |
| Aug 11, 2026 | 252.35 | 255.10 | 252.00 | 254.45 | 35540.00 |
| Aug 10, 2026 | 253.00 | 253.30 | 250.95 | 251.95 | 33156.00 |
| Aug 07, 2026 | 251.60 | 254.95 | 250.90 | 253.05 | 17208.00 |
| Aug 06, 2026 | 250.70 | 254.20 | 249.10 | 253.55 | 25039.00 |
| Aug 05, 2026 | 255.70 | 256.60 | 253.75 | 255.50 | 30830.00 |
| Aug 04, 2026 | 250.75 | 255.05 | 249.15 | 255.05 | 34558.00 |
| Aug 03, 2026 | 250.35 | 250.35 | 244.60 | 247.60 | 23543.00 |
| Jul 31, 2026 | 253.40 | 254.00 | 247.15 | 247.90 | 33067.00 |
| Jul 30, 2026 | 236.55 | 244.05 | 235.20 | 244.05 | 24708.00 |
| Jul 29, 2026 | 239.45 | 241.85 | 237.25 | 238.55 | 22826.00 |
| Jul 28, 2026 | 242.90 | 243.90 | 240.20 | 243.60 | 24442.00 |
| Jul 27, 2026 | 252.40 | 253.50 | 246.20 | 246.85 | 22314.00 |
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