iShares VII PLC - iShares € Govt Bond 1-3yr UCITS ETF EUR (Acc) - CE31.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10,186	10,176.5	10,176.5	10,187	10,176.5	12
November 06, 2025	10,190	10,185	10,185	10,190	10,183.63	229
November 05, 2025	10,225	10,181	10,181	10,225	10,181	484
November 04, 2025	10,165	10,187	10,187	10,187	10,165	214
November 03, 2025	10,152	10,137	10,137	10,169	10,134	631
October 31, 2025	10,181	10,159.5	10,159.5	10,196.75	10,159.5	495
October 30, 2025	10,174	10,170	10,170	10,174	10,167	217
October 29, 2025	10,188	10,190.5	10,190.5	10,196	10,174	167
October 28, 2025	10,117	10,153	10,153	10,160.38	10,117	907
October 27, 2025	10,099	10,097	10,097	10,101	10,090	516
October 24, 2025	10,086	10,111	10,111	10,111	10,080	0
October 23, 2025	10,052.59	10,083.5	10,083.5	10,083.5	10,051.92	366
October 22, 2025	10,077	10,054	10,054	10,081	10,054	286
October 21, 2025	10,061	10,035	10,035	10,061	10,035	162
October 20, 2025	10,060	10,051.5	10,051.5	10,060	10,049	1
October 17, 2025	10,074	10,074	10,074	10,074	10,074	1
October 16, 2025	10,058	10,058	10,058	10,058	10,058	0
October 15, 2025	10,048.5	10,048.5	10,048.5	10,048.5	10,048.5	0
October 14, 2025	10,082	10,082	10,082	10,082	10,063	321
October 13, 2025	10,027.14	10,032.5	10,032.5	10,032.5	10,027.14	118
October 10, 2025	10,049.45	10,058.5	10,058.5	10,058.5	10,046.52	82
October 09, 2025	10,027	10,029	10,029	10,029	10,026	63
October 08, 2025	10,006.99	10,003	10,003	10,006.99	9,998	63
October 07, 2025	10,034	10,020.5	10,020.5	10,034	10,020.5	62
October 06, 2025	10,030	10,022	10,022	10,031	10,016	1,625
October 03, 2025	10,057	10,054.5	10,054.5	10,069	10,054.5	25
October 02, 2025	10,052	10,061.5	10,061.5	10,064.63	10,042	63
October 01, 2025	10,085.88	10,039.5	10,039.5	10,085.88	10,031	201
September 30, 2025	10,060.75	10,062.5	10,062.5	10,062.5	10,060.75	94
September 29, 2025	10,080.25	10,072	10,072	10,082	10,072	12
September 26, 2025	10,078	10,057.5	10,057.5	10,078	10,057.5	208
September 25, 2025	10,064	10,087	10,087	10,087	10,064	70
September 24, 2025	10,085	10,070	10,070	10,085	10,068	3
September 23, 2025	10,055	10,058	10,058	10,067	10,055	945
September 22, 2025	10,056	10,051.5	10,051.5	10,056	10,051.5	7
September 19, 2025	10,053	10,041	10,041	10,057	10,041	1,548
September 18, 2025	10,011	10,027.5	10,027.5	10,027.5	9,996	6
September 17, 2025	10,011.53	10,002	10,002	10,011.53	10,001	1,360
September 16, 2025	9,975	10,003	10,003	10,003	9,975	0
September 15, 2025	9,972	9,972	9,972	9,972	9,971	4
September 12, 2025	9,979	9,967	9,967	9,980	9,967	76
September 11, 2025	9,978	9,973	9,973	9,983	9,973	1,560
September 10, 2025	9,981	9,978.5	9,978.5	9,981	9,975	20
September 09, 2025	10,004	9,992	9,992	10,004	9,992	2,727
September 08, 2025	10,013	10,006.5	10,006.5	10,014	10,006	17
September 05, 2025	10,002	10,011	10,011	10,016	9,997	226
September 04, 2025	10,002	9,987	9,987	10,003	9,985	3
September 03, 2025	10,023	10,007.5	10,007.5	10,026	10,007.5	19
September 02, 2025	9,999	10,031.5	10,031.5	10,031.5	9,999	71
September 01, 2025	9,994	9,954	9,954	9,994	9,954	248
August 29, 2025	9,972	9,980	9,980	9,988	9,972	2
August 28, 2025	9,945	9,952.5	9,952.5	9,960	9,944	22
August 27, 2025	9,932.5	9,932.5	9,932.5	9,932.5	9,932.5	0
August 26, 2025	9,959	9,960.5	9,960.5	9,960.5	9,949	1,711
August 22, 2025	9,968	9,978.5	9,978.5	9,986	9,964	20
August 21, 2025	9,978	9,965.5	9,965.5	9,978	9,965.5	783
August 20, 2025	9,942	9,976.5	9,976.5	9,976.5	9,932	1,051
August 19, 2025	9,952	9,952	9,952	9,952	9,952	0
August 18, 2025	9,949	9,938.5	9,938.5	9,949	9,927.59	215
August 15, 2025	9,929	9,938	9,938	9,938	9,926	1

iShares VII PLC - iShares € Govt Bond 1-3yr UCITS ETF EUR (Acc) (CE31.L) LSE