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
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
July 03, 2025	27,734.3	27,605	27,605	27,759.4	27,605	109
July 02, 2025	27,335	27,622.5	27,622.5	27,622.5	27,335	281
July 01, 2025	27,420	27,257.5	27,257.5	27,420	27,235.5	413
June 30, 2025	27,255	27,397.5	27,397.5	27,397.5	27,255	430
June 27, 2025	27,080	27,180	27,180	27,180	26,945	4,661
June 26, 2025	26,730.8	26,855	26,855	26,875	26,730.8	64
June 25, 2025	26,795	26,635	26,635	26,805	26,635	5,496
June 24, 2025	26,726.6	26,742.5	26,742.5	26,790	26,690.6	188
June 23, 2025	26,440	26,390	26,390	26,510	26,390	110
June 20, 2025	26,485	26,555	26,555	26,620	26,485	1,486
June 19, 2025	26,595	26,330	26,330	26,595	26,330	867
June 18, 2025	26,675	26,712.5	26,712.5	26,805	26,550	2,359
June 17, 2025	26,715	26,715	26,715	26,735	26,545	169
June 16, 2025	26,664.1	26,822.5	26,822.5	26,860	26,664.1	873
June 13, 2025	26,708.4	26,575	26,575	26,720	26,550	195
June 12, 2025	26,980	26,945	26,945	26,985	26,818.89	260
June 11, 2025	26,975	27,000	27,000	27,045	26,960	193
June 10, 2025	26,915	26,882.5	26,882.5	26,950	26,789.4	22
June 09, 2025	26,495	26,762.5	26,762.5	26,795	26,495	1,241
June 06, 2025	26,770	26,725	26,725	26,770.5	26,705	497
June 05, 2025	26,720.03	26,762.5	26,762.5	26,835	26,715	727
June 04, 2025	26,655	26,682.5	26,682.5	26,746.94	26,625	85
June 03, 2025	26,660	26,547.5	26,547.5	26,660	26,485	126
June 02, 2025	26,530	26,605	26,605	26,630.77	26,505	672
May 30, 2025	26,574	26,530	26,530	26,659.5	26,520	736
May 29, 2025	26,555	26,585	26,585	26,615	26,523.5	230
May 28, 2025	26,495	26,435	26,435	26,540	26,435	121
May 27, 2025	26,360	26,440	26,440	26,465	26,315.8	346

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