iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) - CEU1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,115	20,267.5	20,267.5	20,270.28	20,115	2,163
February 19, 2026	20,165	20,072.5	20,072.5	20,165	20,043.34	4,386
February 18, 2026	19,962	20,150	20,150	20,175	19,962	1,325
February 17, 2026	19,732	19,946	19,946	19,946	19,732	3,860
February 16, 2026	19,762	19,704	19,704	19,780	19,704	4,187
February 13, 2026	19,794	19,734	19,734	19,794	19,672	518
February 12, 2026	20,090	19,779	19,779	20,090	19,779	2,351
February 11, 2026	19,934	19,878	19,878	19,954.88	19,836	2,846
February 10, 2026	19,992	19,942	19,942	20,070	19,924	1,251
February 09, 2026	19,848	19,934	19,934	19,934	19,768	29,113
February 06, 2026	19,506	19,678	19,678	19,678	19,464.8	1,101
February 05, 2026	19,622	19,554	19,554	19,698	19,476	5,793
February 04, 2026	19,578.71	19,564	19,564	19,686.72	19,532	1,571
February 03, 2026	19,690	19,538	19,538	19,764	19,491.12	2,954
February 02, 2026	19,332	19,618	19,618	19,644.88	19,324	12,816
January 30, 2026	19,340	19,450	19,450	19,512	19,324.63	7,255
January 29, 2026	19,524	19,296	19,296	19,524	19,291.68	13,566
January 28, 2026	19,688	19,412	19,412	19,720	19,412	8,605
January 27, 2026	19,536	19,652	19,652	19,652	19,536	9,888
January 26, 2026	19,468	19,501	19,501	19,533.2	19,414.96	28,365
January 23, 2026	19,516	19,426	19,426	19,524	19,389.1	15,949
January 22, 2026	19,548	19,580	19,580	19,600	19,535.52	9,753
January 21, 2026	19,356	19,356	19,356	19,400	19,253.22	2,492
January 20, 2026	19,307.42	19,356	19,356	19,376	19,226.96	3,555
January 19, 2026	19,418	19,402	19,402	19,522	19,318.48	3,304
January 16, 2026	19,716	19,676	19,676	19,724	19,640	13,716
January 15, 2026	19,694.49	19,720	19,720	19,746	19,636	5,810
January 14, 2026	19,652	19,596	19,596	19,690	19,574	6,545
January 13, 2026	19,646	19,634	19,634	19,650.21	19,574	6,436
January 12, 2026	19,596	19,630	19,630	19,630	19,524.81	2,214
January 09, 2026	19,432	19,594	19,594	19,600	19,432	5,658
January 08, 2026	19,442	19,374	19,374	19,442	19,366	1,973
January 07, 2026	19,394.43	19,408	19,408	19,410	19,364	12,383
January 06, 2026	19,340	19,382	19,382	19,402	19,254	4,004
January 05, 2026	19,348	19,344	19,344	19,368	19,238	3,924
January 02, 2026	19,108	19,216	19,216	19,253.04	19,074	1,649
December 31, 2025	19,052	19,056	19,056	19,118	19,040	946
December 30, 2025	18,924	19,110	19,110	19,150	18,918	3,571
December 29, 2025	19,016	18,930	18,930	19,018	18,917.69	2,729
December 24, 2025	18,972	18,942	18,942	18,972	18,942	195
December 23, 2025	18,926	18,951	18,951	18,968	18,884	4,745
December 22, 2025	19,004	18,979	18,979	19,006.72	18,948	1,071
December 19, 2025	18,966	19,062	19,062	19,076.96	18,938	463
December 18, 2025	18,842	18,984	18,984	18,984	18,830	6,013
December 17, 2025	19,008	18,824	18,824	19,008	18,824	8,030
December 16, 2025	18,948	18,895	18,895	18,994	18,895	7,818
December 15, 2025	18,944	19,014	19,014	19,034	18,944	5,202
December 12, 2025	19,024	18,914	18,900	19,086	18,914	1,709
December 11, 2025	18,798	18,916	18,916	18,916	18,749.04	154,311
December 10, 2025	18,790	18,766	18,766	18,796	18,736	26,732
December 09, 2025	18,868	18,818	18,818	18,868	18,786	1,273
December 08, 2025	18,818	18,795	18,795	18,930	18,780	743
December 05, 2025	18,842	18,782	18,782	18,871.04	18,782	1,912
December 04, 2025	18,834	18,766	18,766	18,834	18,760.88	4,871
December 03, 2025	18,832	18,714	18,714	18,866	18,714	2,329
December 02, 2025	18,748	18,793	18,793	18,860	18,748	7,682
December 01, 2025	18,684	18,730	18,730	18,746	18,602	14,474
November 28, 2025	18,640	18,699	18,699	18,742	18,520	3,038
November 27, 2025	18,624	18,634	18,634	18,668	18,588	347
November 26, 2025	18,570	18,642	18,642	18,642	18,521.61	3,570

iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (CEU1.L) LSE