iShares VII PLC - iShares MSCI EMU Small Cap UCITS ETF EUR (Acc) - CES1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31,030	31,060	31,060	31,289.8	30,985	50
February 19, 2026	31,115	30,980	30,980	31,115	30,858.38	11
February 18, 2026	30,911.18	31,110	31,110	31,139.5	30,850	411
February 17, 2026	30,720	30,892.5	30,892.5	30,892.5	30,500	4,738
February 16, 2026	30,685	30,610	30,610	30,685	30,561.54	727
February 13, 2026	30,555	30,665	30,665	30,665	30,484.5	243
February 12, 2026	31,060	30,510	30,510	31,060	30,510	1,151
February 11, 2026	31,059.6	30,877.5	30,877.5	31,059.6	30,783.98	99
February 10, 2026	30,907.85	31,020	31,020	31,020	30,907.85	805
February 09, 2026	30,685	30,840	30,840	30,840	30,660	290
February 06, 2026	30,220.5	30,417.5	30,417.5	30,462.15	30,220.5	138
February 05, 2026	30,350	30,325	30,325	30,365	30,284.21	140
February 04, 2026	30,220	30,280	30,280	30,400.6	30,105	305
February 03, 2026	30,360	30,150	30,150	30,360	30,130	151
February 02, 2026	29,940	30,215	30,215	30,270	29,865	1,402
January 30, 2026	30,191.04	30,150	30,150	30,191.04	30,119.16	536
January 29, 2026	30,465	30,125	30,115	30,465	30,115	85
January 28, 2026	30,483.6	30,362.5	30,362.5	30,483.6	30,317.91	394
January 27, 2026	30,270	30,410	30,410	30,410	30,270	902
January 26, 2026	30,310	30,285	30,285	30,310	30,160	254
January 23, 2026	30,244.2	30,210	30,210	30,272.31	30,210	102
January 22, 2026	30,368.7	30,397.5	30,397.5	30,414.18	30,344.4	208
January 21, 2026	29,765	29,855	29,855	29,875	29,691.31	474
January 20, 2026	29,655	29,710	29,710	29,750	29,570.8	42
January 19, 2026	29,740	29,905	29,905	29,995.1	29,740	89
January 16, 2026	30,356.09	30,195	30,195	30,356.09	30,195	843
January 15, 2026	30,138.3	30,325	30,325	30,349.5	30,135	622
January 14, 2026	30,117.2	30,120	30,120	30,120	29,936.08	324
January 13, 2026	30,157.5	30,062.5	30,062.5	30,157.5	29,970.5	86
January 12, 2026	30,329.2	30,162.5	30,162.5	30,329.2	30,105.6	22
January 09, 2026	30,100	30,205	30,205	30,205	30,100	27
January 08, 2026	29,957.33	30,017.5	30,017.5	30,017.5	29,924.2	118
January 07, 2026	29,785	30,040	30,040	30,040	29,750	992
January 06, 2026	29,565	29,672.5	29,672.5	29,672.5	29,480	128
January 05, 2026	29,630	29,575	29,575	29,630	29,345	1,852
January 02, 2026	29,325	29,387.5	29,387.5	29,387.5	29,301.97	52
December 31, 2025	29,171.53	29,187.5	29,187.5	29,198.8	29,171.53	3
December 30, 2025	28,995	29,302.5	29,302.5	29,302.5	28,995	1
December 29, 2025	28,975	29,015	29,015	29,015	28,906.54	49
December 24, 2025	28,861.5	28,895	28,895	28,895	28,861.5	3
December 23, 2025	28,915.8	28,885	28,885	28,915.8	28,840	126
December 22, 2025	28,745.4	28,975	28,975	28,975	28,738.69	127
December 19, 2025	28,830	28,942.5	28,942.5	28,960.4	28,770.4	3,735
December 18, 2025	28,710.8	28,847.5	28,847.5	28,847.5	28,680	1,126
December 17, 2025	28,819	28,620	28,620	28,819	28,587.8	442
December 16, 2025	28,795	28,710	28,710	28,796.33	28,710	399
December 15, 2025	28,820	28,867.5	28,867.5	28,867.5	28,820	126
December 12, 2025	28,855	28,735	28,735	28,855	28,735	14
December 11, 2025	28,421.84	28,622.5	28,622.5	28,622.5	28,421.84	88
December 10, 2025	28,425.7	28,357.5	28,357.5	28,425.7	28,357.5	30
December 09, 2025	28,550	28,540	28,540	28,555	28,515	2,184
December 08, 2025	28,695.05	28,547.5	28,547.5	28,742.26	28,547.5	56
December 05, 2025	28,680	28,600	28,600	28,689.6	28,600	97
December 04, 2025	28,480	28,525	28,525	28,584.6	28,474.6	16
December 03, 2025	28,596.1	28,367.5	28,367.5	28,650	28,367.5	57
December 02, 2025	28,630	28,587.5	28,587.5	28,690	28,565.5	65
December 01, 2025	28,770	28,650	28,650	28,770	28,469.5	26
November 28, 2025	28,585	28,670	28,670	28,690	28,585	41
November 27, 2025	28,210	28,482.5	28,482.5	28,485	28,210	86
November 26, 2025	28,305	28,262.5	28,262.5	28,305	28,175.5	7

iShares VII PLC - iShares MSCI EMU Small Cap UCITS ETF EUR (Acc) (CES1.L) LSE