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
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
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

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