Ishr Em Asia (CEMA)
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 |
|---|---|---|---|---|---|---|---|
| 1730914200 | 187.17 | -3.32 | -1.74 | 188.61 | 189.21 | 185.64 | 6507 |
| 1730827800 | 190.49 | 1.98 | 1.05 | 190.06 | 190.49 | 189.48 | 6207 |
| 1730741400 | 188.51 | 0.91 | 0.49 | 187.73 | 189.015 | 187.73 | 14262 |
| 1730482200 | 187.595 | 2.06 | 1.11 | 187.19 | 188.28 | 186.855 | 9104 |
| 1730395800 | 185.54 | -2.67 | -1.42 | 186.25 | 188.615 | 184.8 | 26464 |
| 1730309400 | 188.21 | -1.27 | -0.67 | 186.58 | 188.375 | 186.58 | 5303 |
| 1730223000 | 189.48 | -0.91 | -0.48 | 189.51 | 190.835 | 188.395 | 14009 |
| 1730136600 | 190.39 | 0.13 | 0.07 | 189.37 | 190.39 | 188.99 | 5082 |
| 1729873800 | 190.26 | 1.39 | 0.74 | 189.65 | 190.44 | 188.9 | 120276 |
| 1729787400 | 188.87 | -1.66 | -0.87 | 188.3 | 189.705 | 188.3 | 3737 |
| 1729701000 | 190.53 | -0.72 | -0.38 | 191.3 | 191.43 | 190.025 | 16487 |
| 1729614600 | 191.25 | 0.15 | 0.08 | 190.35 | 191.25 | 189.72 | 17945 |
| 1729528200 | 191.1 | -2.89 | -1.49 | 191.88 | 191.88 | 189.245 | 3401 |
| 1729269000 | 193.99 | 3.26 | 1.71 | 193.59 | 194.24 | 192.895 | 10818 |
| 1729182600 | 190.735 | -1 | -0.52 | 190 | 192.775 | 188.84 | 11370 |
| 1729096200 | 191.73 | 1.27 | 0.67 | 190.38 | 191.73 | 190.18 | 3758 |
| 1729009800 | 190.46 | -4.34 | -2.23 | 190.62 | 192.265 | 189.965 | 7594 |
| 1728923400 | 194.8 | -0.66 | -0.34 | 193.91 | 196.735 | 192.125 | 3819 |
| 1728664200 | 195.46 | 2.04 | 1.05 | 192.67 | 195.46 | 191.795 | 18714 |
| 1728577800 | 193.42 | -0.62 | -0.32 | 192.39 | 193.86 | 191.815 | 13078 |
| 1728491400 | 194.04 | 0.02 | 0.01 | 190 | 194.04 | 190 | 14398 |
| 1728405000 | 194.02 | -5.66 | -2.83 | 194.89 | 194.89 | 191.165 | 78739 |
| 1728318600 | 199.68 | 1.99 | 1.01 | 200.42 | 200.42 | 198.46 | 9075 |
| 1728059400 | 197.69 | 0.73 | 0.37 | 198.72 | 199.085 | 196.825 | 9130 |
| 1727973000 | 196.96 | -0.92 | -0.46 | 197.67 | 203.55 | 193.355 | 62623 |
| 1727886600 | 197.88 | 4.83 | 2.50 | 198.07 | 199.89 | 196.54 | 19582 |
| 1727800200 | 193.05 | -0.84 | -0.43 | 193.88 | 195.615 | 191.46 | 56760 |
| 1727713800 | 193.89 | -2.77 | -1.41 | 197.39 | 197.39 | 186.865 | 16714 |
| 1727454600 | 196.66 | 0.32 | 0.16 | 195.35 | 198.165 | 195.35 | 43822 |
| 1727368200 | 196.34 | 6.84 | 3.61 | 192.19 | 197.705 | 191.945 | 15089 |
| 1727281800 | 189.5 | -0.63 | -0.33 | 187.75 | 190.005 | 186.255 | 20657 |
| 1727195400 | 190.13 | 5.47 | 2.96 | 186.57 | 190.13 | 186.515 | 5307 |
| 1727109000 | 184.66 | 2.54 | 1.39 | 182.95 | 184.66 | 182.13 | 2358 |
| 1726849800 | 182.12 | 0.39 | 0.21 | 182.4 | 182.76 | 181.635 | 49038 |
| 1726763400 | 181.73 | 3.24 | 1.82 | 180.25 | 182.885 | 179.08 | 22415 |
| 1726677000 | 178.49 | -1.11 | -0.62 | 179.1 | 179.195 | 178.21 | 1521 |
| 1726590600 | 179.6 | 1.12 | 0.63 | 179.31 | 180.025 | 179.245 | 3644 |
| 1726504200 | 178.48 | -0.24 | -0.13 | 179 | 179.05 | 178.05 | 902 |
| 1726245000 | 178.72 | 1.99 | 1.13 | 178.06 | 181.675 | 177.815 | 234988 |
| 1726158600 | 176.73 | 2.43 | 1.39 | 175.85 | 178.7 | 175.85 | 25466 |
| 1726072200 | 174.3 | 0.18 | 0.10 | 174.1 | 175.355 | 172.705 | 2823 |
| 1725985800 | 174.12 | -0.66 | -0.38 | 174.5 | 174.695 | 173.71 | 5366 |
| 1725899400 | 174.78 | 0.87 | 0.50 | 174.59 | 174.97 | 173.765 | 9716 |
| 1725640200 | 173.91 | -2.9 | -1.64 | 176.37 | 178.095 | 173.13 | 4249 |
| 1725553800 | 176.81 | 0.31 | 0.18 | 176.25 | 177.44 | 175.915 | 12599 |
| 1725467400 | 176.5 | -1.14 | -0.64 | 175.5 | 177.35 | 175.125 | 17875 |
| 1725381000 | 177.64 | -2.84 | -1.57 | 179.23 | 179.535 | 177.07 | 37306 |
| 1725294600 | 180.48 | 0.12 | 0.07 | 179.27 | 180.48 | 179.21 | 4593 |
| 1725035400 | 180.36 | -0.53 | -0.29 | 181.15 | 182.615 | 179.98 | 11781 |
| 1724949000 | 180.89 | 1.16 | 0.65 | 179.4 | 180.89 | 179.36 | 2530 |
| 1724862600 | 179.73 | -0.68 | -0.38 | 180.09 | 181.255 | 178.865 | 4807 |
| 1724776200 | 180.41 | -1.32 | -0.73 | 179.96 | 181.945 | 175.12 | 53189 |
| 1724430600 | 181.73 | 2.22 | 1.24 | 180.61 | 182.335 | 180.08 | 17852 |
| 1724344200 | 179.51 | -1.86 | -1.03 | 179.51 | 180.695 | 175.235 | 106323 |
| 1724257800 | 181.37 | 0.95 | 0.53 | 179.11 | 183.44 | 179.11 | 5943 |
| 1724171400 | 180.42 | -1.07 | -0.59 | 180.84 | 183.405 | 180 | 1888 |
| 1724085000 | 181.49 | 2.53 | 1.41 | 179.92 | 181.49 | 179.755 | 36075 |
| 1723825800 | 178.96 | 2.11 | 1.19 | 177.74 | 178.96 | 176.63 | 66111 |
| 1723739400 | 176.85 | 1.7 | 0.97 | 174.96 | 178.405 | 173.13 | 2487 |
| 1723653000 | 175.15 | 0.01 | 0.01 | 174.74 | 179.525 | 174.075 | 3174 |
| 1723566600 | 175.14 | 0.83 | 0.48 | 175 | 180.53 | 173.54 | 184778 |
| 1723480200 | 174.31 | 1.03 | 0.59 | 173.05 | 174.62 | 173.05 | 44445 |
| 1723221000 | 173.28 | 0.92 | 0.53 | 173.33 | 174.095 | 172.305 | 8306 |
| 1723134600 | 172.36 | 1.2 | 0.70 | 170.06 | 177.02 | 168.785 | 845 |
| 1723048200 | 171.16 | 4 | 2.39 | 170 | 172.055 | 169.255 | 2468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
