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
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
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

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