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

10,163.50

-21.5(-0.21%)

Updated at February 20 03:15PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,178	10,163.5	10,163.5	10,178	10,163.5	146
February 19, 2026	10,170	10,185	10,185	10,185	10,170	2,571
February 18, 2026	11,642	11,641.5	11,641.5	11,645	11,634	8,251
February 17, 2026	10,162	10,177.5	10,177.5	10,184	10,147.36	3,481
February 16, 2026	10,119	10,119	10,119	10,119	10,119	2,992
February 13, 2026	10,140	10,134.5	10,134.5	10,140	10,133	18,556
February 12, 2026	10,115.65	10,136	10,136	10,136	10,115.65	30,136
February 11, 2026	10,123.82	10,119.5	10,119.5	10,123.82	10,114	4,650
February 10, 2026	10,131	10,129.5	10,129.5	10,131	10,129.5	8,104
February 09, 2026	10,135	10,118	10,118	10,157	10,118	3,091
February 06, 2026	10,106	10,089	10,089	10,106	10,089	2,122
February 05, 2026	10,073	10,122.5	10,122.5	10,137	10,073	5,202
February 04, 2026	10,008	10,043	10,043	10,043	10,008	9,079
February 03, 2026	10,017	10,016	10,016	10,026	10,016	23
February 02, 2026	10,073	10,048	10,048	10,095	10,048	2,355
January 30, 2026	10,078	10,064	10,064	10,078	10,064	1,514
January 29, 2026	10,057	10,065	10,065	10,070	10,051	26
January 28, 2026	10,093	10,062	10,062	10,093	10,062	9
January 27, 2026	10,101	10,101	10,101	10,101	10,101	0
January 26, 2026	10,067	10,070	10,070	10,079	10,067	23
January 23, 2026	10,100.56	10,053	10,053	10,100.56	10,053	1,860
January 22, 2026	10,104	10,101.5	10,101.5	10,123	10,101.14	2,457
January 21, 2026	10,124	10,113	10,113	10,146	10,113	818
January 20, 2026	10,107	10,117.5	10,117.5	10,117.5	10,096	0
January 19, 2026	10,084	10,066	10,066	10,084	10,066	7
January 16, 2026	10,068	10,054.5	10,054.5	10,068	10,054.5	6
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