LSE, CEA1 End of Day and Historical Share Prices [Ishrs MSCI EM Asia Ucits ETF USD [Acc]]

20 Feb 2026

LAST: 19,953	CHANGE: 291.00	OPEN: 19,732	HIGH: 19,959	ASK: 0	VOLUME: 967
LAST: 19,953	CHG(%): 1.48	PREV: 19,662	LOW: 19,650	BID: 12,000

Period:

Date	Open	High	Low	Close	Volume
20 Feb 26	19,732	19,959	19,650	19,953	967
19 Feb 26	19,734	19,734	19,592	19,662	3.9K
18 Feb 26	19,552	19,711	19,525	19,683	4.1K
17 Feb 26	19,465	19,541	19,341	19,486	1.2K
16 Feb 26	19,418	19,564	19,379	19,399	4.5K
13 Feb 26	19,582	19,582	19,168	19,352	120.1K
12 Feb 26	19,576	19,661	19,320	19,348	2.5K
11 Feb 26	19,510	19,510	19,224	19,375	9.5K
10 Feb 26	19,384	19,384	19,098	19,193	4.4K
09 Feb 26	19,283	19,283	18,937	19,131	4.1K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

19,953