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

17,772.00

+48(+0.27%)

Updated at August 19 08:43AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,874	17,724	17,724	17,876	17,652	371
August 15, 2025	17,760	17,770	17,770	17,788	17,732	1,133
August 14, 2025	17,576	17,660	17,660	17,662	17,548	3,866
August 13, 2025	17,569.96	17,592	17,592	17,612	17,569.96	17,224
August 12, 2025	17,506	17,516	17,516	17,516	17,394	3,087
August 11, 2025	17,602	17,483	17,483	17,602	17,483	617
August 08, 2025	17,540	17,562	17,562	17,582	17,510	1,670
August 07, 2025	17,474	17,506	17,506	17,650	17,474	822
August 06, 2025	17,410	17,404	17,404	17,418	17,366	5,942
August 05, 2025	17,388	17,330	17,330	17,388	17,293.22	19,184
August 04, 2025	17,172	17,316	17,316	17,316	17,165.44	1,478
August 01, 2025	17,272	17,090	17,090	17,272	17,058	5,078
July 31, 2025	17,624	17,420	17,420	17,648	17,420	875
July 30, 2025	17,517.35	17,564	17,564	17,586.7	17,514	3,005
July 29, 2025	17,502	17,538	17,538	17,678	17,478	5,075
July 28, 2025	17,854	17,450	17,450	17,892	17,450	1,977
July 25, 2025	17,564	17,675	17,675	17,678	17,528	1,306
July 24, 2025	17,652	17,616	17,616	17,658	17,556	587
July 23, 2025	17,502	17,454	17,454	17,536.31	17,434.9	5,220
July 22, 2025	17,416	17,361	17,361	17,434	17,338	7,542
July 21, 2025	17,448	17,462	17,462	17,464.04	17,360	9,744
July 18, 2025	17,514	17,466	17,466	17,540	17,449.12	24,968
July 17, 2025	17,374	17,432	17,432	17,438	17,352	523
July 16, 2025	17,358	17,330	17,330	17,392	17,324	2,995
July 15, 2025	17,562	17,421	17,421	17,596	17,421	4,867
July 14, 2025	17,356	17,513	17,513	17,513	17,356	4,739
July 11, 2025	17,530	17,502	17,502	17,534	17,402	3,915
July 10, 2025	17,634	17,554	17,554	17,634	17,554	3,964
July 09, 2025	17,428	17,560	17,560	17,561.52	17,400	1,122
July 08, 2025	17,322	17,364	17,364	17,386	17,268	1,937
July 07, 2025	17,214	17,247	17,247	17,250	17,170	5,156
July 04, 2025	17,212	17,186	17,186	17,212	17,108	332
July 03, 2025	17,316	17,259	17,259	17,318	17,212	426
July 02, 2025	17,138	17,290	17,290	17,304	17,096	1,792
July 01, 2025	17,122	17,056	17,056	17,124	17,033.6	2,758
June 30, 2025	17,142	17,092	17,092	17,184	17,064	4,828
June 27, 2025	16,934	17,073	17,073	17,073	16,924	2,271
June 26, 2025	16,856	16,808	16,808	16,884	16,801.52	3,041
June 25, 2025	16,952	16,822	16,822	16,958	16,822	573
June 24, 2025	17,036	16,940	16,940	17,042	16,915.36	1,641
June 23, 2025	16,718	16,751	16,751	16,832	16,698	2,776
June 20, 2025	16,758	16,772	16,772	16,828	16,740	2,598
June 19, 2025	16,810	16,652	16,652	16,810	16,652	1,484
June 18, 2025	16,930	16,880	16,880	16,945.04	16,828	826
June 17, 2025	16,910	16,890	16,890	16,914	16,812	789
June 16, 2025	16,908	17,032	17,032	17,048	16,908	3,575
June 13, 2025	16,884	16,861	16,861	16,926	16,848	4,344
June 12, 2025	17,016	17,087	17,087	17,124	16,986	1,560
June 11, 2025	17,148	17,100	17,100	17,149.5	17,096	2,151
June 10, 2025	17,126	17,074	17,074	17,130	17,044	2,140
June 09, 2025	17,070	17,052	17,052	17,072	16,986	1,511
June 06, 2025	17,068	17,065	17,065	17,094	17,032	1,236
June 05, 2025	17,004	17,034	17,034	17,057.68	16,997.52	5,638
June 04, 2025	17,072	16,992	16,992	17,072	16,946	3,147
June 03, 2025	16,916	16,901	16,901	17,002	16,846	3,234
June 02, 2025	16,840	16,917	16,917	16,926.92	16,790	5,022
May 30, 2025	16,912	16,916	16,916	16,984	16,902	2,107
May 29, 2025	16,996	16,941	16,941	17,088	16,904	3,984
May 28, 2025	16,976	16,877	16,877	17,010	16,874	7,319
May 27, 2025	16,892	16,990	16,990	17,005.04	16,886	4,493