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
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
November 25, 2025	27,900	28,080	28,080	28,080	27,900	1,268
November 24, 2025	27,840	27,890	27,890	27,950.4	27,756.4	738
November 21, 2025	27,560	27,570	27,570	27,650	27,455	1,108
November 20, 2025	28,155	27,875	27,875	28,155	27,875	57
November 19, 2025	27,764.3	27,965	27,965	28,020	27,764.3	10
November 18, 2025	27,765	27,765	27,765	27,885	27,670	254
November 17, 2025	28,449.95	28,187.5	28,187.5	28,449.95	28,187.5	8
November 14, 2025	28,675	28,420	28,420	28,675	28,344.4	407
November 13, 2025	28,813.26	28,635	28,635	28,820	28,635	2,044
November 12, 2025	28,470.08	28,635	28,635	28,709.5	28,470.08	83
November 11, 2025	28,240	28,325	28,325	28,325	28,240	357
November 10, 2025	28,170	28,120	28,120	28,265	28,120	5
November 07, 2025	27,995	27,795	27,795	28,080	27,795	76
November 06, 2025	28,135.07	27,945	27,945	28,150.8	27,945	26,741
November 05, 2025	28,265	28,272.5	28,272.5	28,340	28,212.27	477
November 04, 2025	28,235	28,377.5	28,377.5	28,380.85	28,170	1,776
November 03, 2025	28,660	28,550	28,550	28,685	28,540	204
October 31, 2025	28,760	28,567.5	28,567.5	28,805	28,621.43	481
October 30, 2025	28,824.5	28,750	28,750	28,824.5	28,715	310
October 29, 2025	28,989.43	28,905	28,905	29,090	28,905	423
October 28, 2025	28,816.56	28,925	28,925	28,929.21	28,816.56	498
October 27, 2025	28,886.79	28,795	28,795	28,886.81	28,730.5	448
October 24, 2025	28,655	28,845	28,845	28,845	28,508.33	746
October 23, 2025	28,395.9	28,610	28,610	28,617.8	28,377.13	476
October 22, 2025	28,430	28,315	28,315	28,430	28,315	757
October 21, 2025	28,215	28,237.5	28,237.5	28,245	28,130.5	765
October 20, 2025	28,115	28,210	28,210	28,210	28,045	442
October 17, 2025	27,835	27,932.5	27,932.5	28,039.6	27,696.98	150
October 16, 2025	28,000	28,180	28,180	28,180	27,978.65	42
October 15, 2025	28,355	28,075	28,075	28,355	28,075	742
October 14, 2025	28,106.12	28,215	28,215	28,215	28,020.4	444
October 13, 2025	28,270	28,300	28,300	28,410	28,250	68
October 10, 2025	28,695	28,205	28,205	28,695	28,195	226
October 09, 2025	28,630	28,650	28,564.43	28,665	28,564.43	39
October 08, 2025	28,435	28,455	28,455	28,475	28,368.5	107
October 07, 2025	28,420.26	28,405	28,405	28,587.8	28,395	280
October 06, 2025	28,630	28,485	28,485	28,630	28,275	158
October 03, 2025	28,645	28,630	28,630	28,675.8	28,550	2,016
October 02, 2025	28,460	28,490	28,490	28,569.5	28,445.6	177
October 01, 2025	28,241.81	28,310	28,310	28,310	28,241.81	508
September 30, 2025	28,160	28,220	28,220	28,220	28,070.6	807
September 29, 2025	28,100.6	28,155	28,155	28,190	28,095	2,002
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

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