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
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
November 25, 2025	18,310	18,437	18,437	18,450	18,310	244
November 24, 2025	18,390	18,324	18,324	18,418.72	18,320	2,409
November 21, 2025	18,167.17	18,242	18,242	18,323.38	18,166.57	1,218
November 20, 2025	18,584	18,416	18,416	18,584	18,416	583
November 19, 2025	18,348	18,376	18,376	18,494.13	18,276.8	1,027
November 18, 2025	18,402	18,324	18,324	18,468	18,290	503
November 17, 2025	18,842	18,678	18,678	18,852	18,653.36	2,696
November 14, 2025	18,986	18,888	18,888	19,008	18,717.2	1,900
November 13, 2025	19,232	19,040	19,040	19,264	19,040	15,924
November 12, 2025	19,012	19,162	19,162	19,220	19,012	5,136
November 11, 2025	18,788	18,912	18,912	18,944	18,782	366
November 10, 2025	18,662	18,682	18,682	18,700	18,626	2,485
November 07, 2025	18,610	18,405	18,405	18,626	18,406	789
November 06, 2025	18,726	18,560	18,560	18,732	18,560	1,675
November 05, 2025	18,574	18,722	18,722	18,741.2	18,552	8,279
November 04, 2025	18,538	18,704	18,704	18,704	18,446	4,643
November 03, 2025	18,680.46	18,690	18,690	18,776	18,675.6	3,675
October 31, 2025	18,820	18,678	18,678	18,828	18,678	300
October 30, 2025	18,816	18,803	18,803	18,816	18,716	474
October 29, 2025	18,828	18,857	18,857	18,952	18,828	1,469
October 28, 2025	18,694	18,806	18,806	18,818	18,678	1,398
October 27, 2025	18,676	18,708	18,708	18,728	18,623.72	1,448
October 24, 2025	18,618	18,648	18,648	18,648	18,518	1,056
October 23, 2025	18,444	18,559	18,559	18,559	18,442	1,001
October 22, 2025	18,546	18,426	18,426	18,570	18,426	12,817
October 21, 2025	18,510	18,510	18,510	18,516	18,466.64	1,859
October 20, 2025	18,410	18,492	18,492	18,492	18,358.77	4,131

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