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

27,945.00

-20(-0.07%)

Updated at September 26 04:35PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28,010	27,945	27,945	28,035	27,919.5	236
September 25, 2025	28,160	27,965	27,965	28,200	27,965	129
September 24, 2025	28,310	28,195	28,195	28,310	28,195	865
September 23, 2025	28,231.1	28,310	28,310	28,457.42	28,231.1	467
September 22, 2025	28,140	28,160	28,160	28,240	28,129.4	504
September 19, 2025	28,234.9	28,140	28,140	28,250	28,101.5	1,792
September 18, 2025	28,086.52	28,085	28,085	28,086.52	27,963	1,699
September 17, 2025	27,960	27,825	27,825	27,960	27,825	1,046
September 16, 2025	28,059.48	27,847.5	27,847.5	28,059.48	27,847.5	551
September 15, 2025	27,995.5	28,000	28,000	28,052.9	27,990	240
September 12, 2025	27,923.34	27,830	27,830	27,923.34	27,760.4	303
September 11, 2025	27,790.85	27,775	27,775	27,790.85	27,765	316
September 10, 2025	27,707.45	27,615	27,615	27,785	27,615	423
September 09, 2025	27,671.7	27,722.5	27,722.5	27,735	27,640.23	1,306
September 08, 2025	27,675	27,760	27,760	27,760	27,675	2,208
September 05, 2025	27,644.2	27,527.5	27,527.5	27,644.2	27,490	688
September 04, 2025	27,465	27,460	27,460	27,525	27,429.6	1,092
September 03, 2025	27,550	27,432.5	27,432.5	27,604.7	27,432.5	6
September 02, 2025	27,885.7	27,515	27,515	27,925	27,515	153
September 01, 2025	28,010	27,855	27,855	28,090	27,855	267
August 29, 2025	28,025	27,935	27,935	28,145	27,935	263
August 28, 2025	28,044.95	28,007.5	28,007.5	28,110	27,995	680
August 27, 2025	28,165	27,937.5	27,937.5	28,205.81	27,930	21
August 26, 2025	28,455	28,145	28,145	28,455	28,000	410
August 22, 2025	28,310	28,647.5	28,647.5	28,660	28,310	143
August 21, 2025	28,240	28,290	28,290	28,310	28,210	236
August 20, 2025	28,210	28,295	28,295	28,305	28,165	399
August 19, 2025	28,195	28,397.5	28,397.5	28,397.5	28,195	153
August 18, 2025	28,370	28,187.5	28,187.5	28,370	28,085	339
August 15, 2025	28,260	28,207.5	28,207.5	28,265	28,205	494
August 14, 2025	28,060	28,097.5	28,097.5	28,170	28,035.57	328
August 13, 2025	28,155	28,130	28,130	28,395	28,130	102
August 12, 2025	28,195	28,155	28,155	28,195	27,960.5	224
August 11, 2025	28,335	28,140	28,140	28,355	28,140	141
August 08, 2025	28,275	28,335	28,335	28,355	28,275	231
August 07, 2025	28,175	28,222.5	28,222.5	28,411.77	28,175	1,175
August 06, 2025	28,150	28,120	28,120	28,225	28,065	71
August 05, 2025	27,995	28,042.5	28,042.5	28,044.89	27,925	59
August 04, 2025	27,865	27,850	27,850	27,910	27,725	215
August 01, 2025	27,885	27,680	27,680	27,885	27,585	333
July 31, 2025	28,090	27,952.5	27,952.5	28,100	27,952.5	267
July 30, 2025	28,300	28,037.5	28,037.5	28,300	28,005	71
July 29, 2025	28,235	28,140	28,140	28,340	28,138.3	126
July 28, 2025	28,745	28,185	28,185	28,805	28,175	383
July 25, 2025	28,450	28,552.5	28,552.5	28,555	28,365	189
July 24, 2025	28,450	28,505	28,505	28,505	28,270	7,129
July 23, 2025	28,375	28,297.5	28,297.5	28,390	28,297.5	584
July 22, 2025	28,240	28,160	28,160	28,240	28,081.5	1,321
July 21, 2025	28,299.4	28,297.5	28,297.5	28,430	28,220	4,701
July 18, 2025	28,220	28,267.5	28,267.5	28,295	28,220	23
July 17, 2025	28,065	28,100	28,100	28,170	28,017	1,042
July 16, 2025	28,123.5	28,012.5	28,012.5	28,140	27,978.5	222
July 15, 2025	28,390	28,170	28,170	28,485	28,170	594
July 14, 2025	27,952.3	28,290	28,290	28,295	27,952.3	198
July 11, 2025	28,260	28,242.5	28,242.5	28,260	28,080	309
July 10, 2025	28,270	28,235	28,235	28,305	28,230	74
July 09, 2025	27,920	28,142.5	28,142.5	28,185	27,920	179
July 08, 2025	27,695	27,920	27,920	27,935	27,640.6	817
July 07, 2025	27,590	27,572.5	27,572.5	27,600	27,505.8	19
July 04, 2025	27,589.42	27,567.5	27,567.5	27,589.42	27,480	36