iShares VII PLC - iShares MSCI Canada UCITS ETF - CCAU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	252.43	251.62	251.62	253.48	251	12,298
September 04, 2025	250.29	250.66	250.66	251.46	249.99	2,616
September 03, 2025	248.59	250.33	250.33	250.75	248.16	3,278
September 02, 2025	250.71	248.17	248.17	250.73	247.3	1,477
September 01, 2025	249.64	250.4	250.4	251.07	249.09	1,258
August 29, 2025	248.41	249.4	249.4	249.4	247.88	6,185
August 28, 2025	248.44	248	248	249.23	247.72	4,283
August 27, 2025	246.19	247.07	247.07	247.07	245.55	4,459
August 26, 2025	243.51	245.12	245.12	245.44	242.66	4,057
August 22, 2025	242	246.35	246.35	246.51	241.98	4,411
August 21, 2025	241.76	241.91	241.91	241.91	240.77	1,944
August 20, 2025	240.87	241.72	241.72	241.81	240.3	1,462
August 19, 2025	242.57	242.05	242.05	242.86	241.92	663
August 18, 2025	242.9	241.97	241.97	242.97	241.94	5,081
August 15, 2025	243.83	242.57	242.57	243.83	242.55	4,572
August 14, 2025	243.74	242.54	242.54	244.57	242.54	1,668
August 13, 2025	243.75	244.25	244.25	244.93	243.75	26,576
August 12, 2025	242.93	243.67	243.67	243.7	242.19	3,381
August 11, 2025	243.22	242.53	242.53	243.26	241.94	1,454
August 08, 2025	243.54	243.53	243.53	243.74	242.91	3,261
August 07, 2025	245.46	242.98	242.98	248.23	242.92	4,642
August 06, 2025	241.82	244.66	244.66	244.8	241.05	7,994
August 05, 2025	239.25	239.35	239.35	239.96	238.49	3,125
August 04, 2025	235.58	238.26	238.26	238.34	235.01	8,724
August 01, 2025	235.98	234.97	234.97	235.98	233.79	68,317
July 31, 2025	238.91	237.61	237.61	238.91	237.26	7,449
July 30, 2025	240.51	239.17	239.17	240.51	239.15	1,714
July 29, 2025	240.12	239.32	239.32	240.75	239.32	965
July 28, 2025	241.52	240.21	240.21	241.52	239.54	2,041
July 25, 2025	240.55	240.36	240.36	240.55	239.5	3,293
July 24, 2025	241.57	241.35	241.35	242.01	240.79	574
July 23, 2025	242.4	241.75	241.75	242.98	241.25	4,292
July 22, 2025	239.29	240.65	240.65	240.65	239.25	1,471
July 21, 2025	239.44	240.7	240.7	240.7	239.44	1,289
July 18, 2025	240.62	239.15	239.15	240.99	238.97	2,975
July 17, 2025	237.74	238.65	238.65	238.65	236.66	3,170
July 16, 2025	236.37	236.11	236.11	236.79	235.57	7,723
July 15, 2025	238.66	236.1	236.1	239.35	236.1	1,986
July 14, 2025	236.17	237.77	237.77	237.77	235.66	6,123
July 11, 2025	236.8	236.66	236.66	237.02	236.15	4,336
July 10, 2025	236.68	237.68	237.68	237.68	236.08	5,169
July 09, 2025	236.46	236.19	236.19	236.7	235.97	1,987
July 08, 2025	238.11	235.96	235.96	238.36	235.45	5,164
July 07, 2025	237.92	238.3	238.3	238.67	237.77	4,163
July 04, 2025	239.17	238.98	238.98	239.34	237.9	1,504
July 03, 2025	237.65	239.32	239.32	239.32	237.11	5,216
July 02, 2025	238.15	236.49	236.49	238.32	235.27	15,519
July 01, 2025	237.18	236.46	236.46	237.59	235.7	7,570
June 30, 2025	235.47	235.38	235.38	235.47	234.35	2,818
June 27, 2025	235.86	235.62	235.62	236.05	234.68	2,689
June 26, 2025	233.11	234.38	234.38	234.8	233.07	1,453
June 25, 2025	233.86	231.92	231.92	234.1	231.92	1,270
June 24, 2025	233.84	233.89	233.89	234.24	232.59	3,780
June 23, 2025	230.65	232.8	232.8	232.8	230.45	2,867
June 20, 2025	232.1	231.93	231.93	232.77	231.48	2,356
June 19, 2025	231.57	231.18	231.18	232.19	230.87	1,085
June 18, 2025	234.09	233.17	233.17	234.52	233.02	7,279
June 17, 2025	234.53	233.92	233.92	235.33	233.92	5,733
June 16, 2025	234.42	235.41	235.41	236.22	234.18	6,893
June 13, 2025	232.51	234.48	234.48	234.53	232.51	8,113

iShares VII PLC - iShares MSCI Canada UCITS ETF (CCAU.L) LSE