Ishr Em Asia (CEA1)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727886600 | 14845.5 | 336.5 | 2.32 | 14877 | 15093.5 | 14812 | 1670 |
| 1727800200 | 14509 | 43.5 | 0.30 | 14476 | 14707.5 | 14339 | 2194 |
| 1727713800 | 14465.5 | -181.5 | -1.24 | 14698 | 14721.5 | 14423.5 | 552 |
| 1727454600 | 14647 | 62 | 0.43 | 14694 | 14801 | 14472.5 | 2495 |
| 1727368200 | 14585 | 418 | 2.95 | 14362 | 14909.5 | 14335.5 | 2672 |
| 1727281800 | 14167 | 44 | 0.31 | 14007 | 14176.5 | 13816.5 | 1405 |
| 1727195400 | 14123 | 342.5 | 2.49 | 13965 | 14154 | 13911 | 1535 |
| 1727109000 | 13780.5 | 100.5 | 0.73 | 13756 | 13885 | 13600.5 | 259 |
| 1726849800 | 13680 | -4 | -0.03 | 13654 | 13741.5 | 13650 | 1074 |
| 1726763400 | 13684 | 176 | 1.30 | 13684 | 13684 | 13684 | 47 |
| 1726677000 | 13508 | -102 | -0.75 | 13616 | 13661.5 | 13351.5 | 2965 |
| 1726590600 | 13610 | 105 | 0.78 | 13589 | 13633 | 13544 | 895 |
| 1726504200 | 13505 | -63.5 | -0.47 | 13573 | 13586.5 | 13486.5 | 695 |
| 1726245000 | 13568.5 | 63 | 0.47 | 13568 | 13743 | 13455 | 606 |
| 1726158600 | 13505.5 | 156.5 | 1.17 | 13552 | 13688 | 13452 | 1860 |
| 1726072200 | 13349 | 32 | 0.24 | 13309 | 13627.5 | 13177.5 | 204 |
| 1725985800 | 13317 | -28.5 | -0.21 | 13358 | 13437.5 | 13287.5 | 416 |
| 1725899400 | 13345.5 | 139 | 1.05 | 13276 | 13368 | 13276 | 326 |
| 1725640200 | 13206.5 | -186.5 | -1.39 | 13334 | 13684 | 13149 | 402 |
| 1725553800 | 13393 | -60 | -0.45 | 13432 | 13708 | 13297.5 | 706 |
| 1725467400 | 13453 | -111.5 | -0.82 | 13393 | 13700.5 | 13235.5 | 1370 |
| 1725381000 | 13564.5 | -109 | -0.80 | 13659 | 13739 | 13412 | 1612 |
| 1725294600 | 13673.5 | -33.5 | -0.24 | 13713 | 13713 | 13644 | 497 |
| 1725035400 | 13707 | -11 | -0.08 | 13757 | 13879 | 13675.5 | 421 |
| 1724949000 | 13718 | 118.5 | 0.87 | 13692 | 14477.5 | 13548 | 1124 |
| 1724862600 | 13599.5 | -10.5 | -0.08 | 13638 | 14383 | 13505 | 1832 |
| 1724776200 | 13610 | -158 | -1.15 | 13709 | 13766 | 13466 | 843 |
| 1724430600 | 13768 | 56 | 0.41 | 13774 | 14515 | 13606 | 683 |
| 1724344200 | 13712 | -120 | -0.87 | 13777 | 14518.5 | 13599 | 1226 |
| 1724257800 | 13832 | -6 | -0.04 | 13819 | 13875.5 | 13637 | 357 |
| 1724171400 | 13838 | -125.5 | -0.90 | 13914 | 14009 | 13781 | 1483 |
| 1724085000 | 13963.5 | 117 | 0.84 | 13862 | 14463.5 | 13796 | 1081 |
| 1723825800 | 13846.5 | 113.5 | 0.83 | 13796 | 13961 | 13713.5 | 1499 |
| 1723739400 | 13733 | 135.5 | 1.00 | 13609 | 14003.5 | 13541 | 365 |
| 1723653000 | 13597.5 | -39.5 | -0.29 | 13640 | 13779.5 | 13530 | 1113 |
| 1723566600 | 13637 | 20 | 0.15 | 13618 | 13864 | 13501 | 755 |
| 1723480200 | 13617 | 101.5 | 0.75 | 13610 | 13652.5 | 13508 | 551 |
| 1723221000 | 13515.5 | -11 | -0.08 | 13549 | 13639 | 13514.5 | 3145 |
| 1723134600 | 13526.5 | 74 | 0.55 | 13353 | 13826 | 13252 | 154 |
| 1723048200 | 13452.5 | 310 | 2.36 | 13392 | 13518 | 13314 | 551 |
| 1722961800 | 13142.5 | 139.5 | 1.07 | 13118 | 13179 | 12995 | 1410 |
| 1722875400 | 13003 | -370 | -2.77 | 12830 | 13577 | 12584.5 | 3906 |
| 1722616200 | 13373 | -371.5 | -2.70 | 13540 | 13575.5 | 13322 | 1283 |
| 1722529800 | 13744.5 | -85.5 | -0.62 | 13854 | 13892.5 | 13735.5 | 265 |
| 1722443400 | 13830 | 302 | 2.23 | 13775 | 13854.5 | 13753.5 | 1768 |
| 1722357000 | 13528 | -26.5 | -0.20 | 13581 | 13649 | 13500 | 24 |
| 1722270600 | 13554.5 | -35.5 | -0.26 | 13684 | 13684 | 13542.5 | 635 |
| 1722011400 | 13590 | 131 | 0.97 | 13546 | 13633 | 13502 | 33311 |
| 1721925000 | 13459 | -90.5 | -0.67 | 13430 | 13831.5 | 13271.5 | 10971 |
| 1721838600 | 13549.5 | -153.5 | -1.12 | 13626 | 13666.5 | 13316.5 | 6458 |
| 1721752200 | 13703 | -0.5 | -0.00 | 13670 | 13731 | 13612 | 1224 |
| 1721665800 | 13703.5 | 30.5 | 0.22 | 13664 | 13750.5 | 13608 | 3433 |
| 1721406600 | 13673 | -111 | -0.81 | 13701 | 13883.5 | 13537.5 | 6657 |
| 1721320200 | 13784 | -74 | -0.53 | 13929 | 14013.5 | 13746.5 | 3184 |
| 1721233800 | 13858 | -252 | -1.79 | 14031 | 14031 | 13803 | 3378 |
| 1721147400 | 14110 | -23.5 | -0.17 | 14125 | 14200 | 14010.5 | 2038 |
| 1721061000 | 14133.5 | -122.5 | -0.86 | 14164 | 14180 | 14105.5 | 490 |
| 1720801800 | 14256 | -16 | -0.11 | 14285 | 14305.5 | 14097.5 | 1015 |
| 1720715400 | 14272 | 84 | 0.59 | 14290 | 14352 | 14148 | 7697 |
| 1720629000 | 14188 | 18 | 0.13 | 14228 | 14231.5 | 14169.5 | 337 |
| 1720542600 | 14170 | 55 | 0.39 | 14168 | 14189 | 14138 | 892 |
| 1720456200 | 14115 | 39 | 0.28 | 14129 | 14156 | 14097 | 1197 |
| 1720197000 | 14076 | -55 | -0.39 | 14152 | 14207 | 14034.5 | 396 |
| 1720110600 | 14131 | -57.5 | -0.41 | 14229 | 14242 | 14095 | 3705 |
| 1720024200 | 14188.5 | 114 | 0.81 | 14139 | 14203 | 14095.5 | 3355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
