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
January 15, 2026	10,047	10,062	10,062	10,073	10,047	144
January 14, 2026	10,054	10,054	10,054	10,054	10,054	778
January 13, 2026	10,046	10,056	10,056	10,056	10,046	7
January 12, 2026	10,065	10,058.5	10,058.5	10,065	10,058.5	1,094
January 09, 2026	10,063.07	10,062	10,062	10,064	10,061	2,348
January 08, 2026	10,072	10,060	10,060	10,072	10,060	26
January 07, 2026	10,048	10,060.5	10,060.5	10,060.5	10,047	1,553
January 06, 2026	10,037	10,039.5	10,039.5	10,042	10,037	432
January 05, 2026	10,089	10,042	10,042	10,111	10,042	38
January 02, 2026	10,103.47	10,086	10,086	10,104.21	10,086	2,571
December 31, 2025	10,121	10,109	10,109	10,121	10,109	13
December 30, 2025	10,100	10,113	10,113	10,113	10,097	15
December 29, 2025	10,125	10,099.5	10,099.5	10,125	10,099.5	16
December 24, 2025	10,102	10,102	10,102	10,102	10,102	0
December 23, 2025	10,114	10,111	10,111	10,114	10,110.62	972
December 22, 2025	10,102	10,109	10,109	10,109	10,102	323
December 19, 2025	10,139	10,134	10,134	10,152	10,134	27
December 18, 2025	10,122.63	10,126.25	10,126.25	10,126.25	10,122.63	101
December 17, 2025	10,175.82	10,152.5	10,152.5	10,175.82	10,152.5	200
December 16, 2025	10,135.74	10,147	10,147	10,165	10,135.74	1,290
December 15, 2025	10,154	10,164.5	10,164.5	10,164.5	10,147	107
December 12, 2025	10,144.45	10,164	10,164	10,164	10,139.18	130
December 11, 2025	10,118	10,124	10,124	10,124	10,118	1,590
December 10, 2025	10,108	10,098.5	10,098.5	10,108	10,098.5	0
December 09, 2025	10,096	10,107.5	10,107.5	10,107.5	10,096	0
December 08, 2025	10,114.47	10,088.5	10,088.5	10,114.47	10,088.5	588
December 05, 2025	10,110.84	10,103	10,103	10,113	10,103	8
December 04, 2025	10,128	10,105	10,105	10,128	10,105	0
December 03, 2025	10,172	10,120.5	10,120.5	10,172	10,120.5	1,131
December 02, 2025	10,175	10,182	10,182	10,182	10,175	8
December 01, 2025	10,148	10,172	10,172	10,187	10,148	32
November 28, 2025	10,141	10,143	10,143	10,171	10,135	14,063
November 27, 2025	10,133	10,133	10,133	10,133	10,133	991
November 26, 2025	10,175	10,148	10,148	10,203	10,148	991
November 25, 2025	10,164.94	10,157	10,157	10,165.4	10,157	342
November 24, 2025	10,203	10,179.5	10,179.5	10,206.21	10,177	1,797
November 21, 2025	10,214	10,172	10,172	10,214	10,172	26
November 20, 2025	10,200.52	10,195.5	10,195.5	10,200.52	10,176.88	305
November 19, 2025	10,212	10,207	10,207	10,212	10,207	2
November 18, 2025	10,195	10,188	10,188	10,208	10,188	513
November 17, 2025	10,198	10,182.5	10,182.5	10,198	10,182.5	541
November 14, 2025	10,220	10,209	10,209	10,232	10,209	1,322
November 13, 2025	10,246	10,203	10,203	10,246	10,197	1,728
November 12, 2025	10,195	10,212	10,212	10,227	10,171	208
November 11, 2025	10,190	10,186	10,186	10,193	10,177	51
November 10, 2025	10,153	10,155	10,155	10,185	10,153	315
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

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