iShares VII PLC - iShares Core EURO STOXX 50 UCITS ETF - CS51.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18,324.31	18,317	18,341.7	18,346	18,242	9,855
September 26, 2025	18,156.12	18,237	18,237	18,283.19	18,152	4,643
September 25, 2025	18,101.49	18,076	18,076	18,116	18,004	5,925
September 24, 2025	18,164.71	18,146	18,146	18,188	18,098	3,163
September 23, 2025	18,110	18,174	18,174	18,221.19	18,084	1,309
September 22, 2025	18,072	18,045	18,045	18,174	17,958	7,290
September 19, 2025	18,078	18,100	18,100	18,198	18,056	6,864
September 18, 2025	17,800	18,033	18,033	18,042	17,800	3,754
September 17, 2025	17,814	17,692	17,692	17,814	17,688	1,637
September 16, 2025	17,892	17,714	17,714	17,904	17,714	1,189
September 15, 2025	17,839.46	17,883	17,883	17,896	17,776	2,737
September 12, 2025	17,748	17,707	17,707	17,749.84	17,638	2,097
September 11, 2025	17,652.5	17,708	17,708	17,786	17,620	2,222
September 10, 2025	17,739.82	17,618	17,618	17,751.28	17,612	2,165
September 09, 2025	17,694	17,691	17,691	17,722	17,617.64	2,670
September 08, 2025	17,628	17,697	17,697	17,697	17,572	2,216
September 05, 2025	17,698.23	17,537	17,537	17,706	17,498	1,108
September 04, 2025	17,536	17,624	17,624	17,632	17,512.21	2,138
September 03, 2025	17,608	17,574	17,574	17,647.32	17,540.1	5,039
September 02, 2025	17,647.07	17,524	17,524	17,668.5	17,517.42	4,769
September 01, 2025	17,676	17,620	17,620	17,722	17,610	2,899
August 29, 2025	17,677.95	17,616	17,616	17,738	17,616	5,296
August 28, 2025	17,731.7	17,716	17,716	17,795.1	17,641.63	1,596
August 27, 2025	17,684	17,669	17,669	17,722	17,580	4,396
August 26, 2025	17,738	17,698	17,698	17,769.1	17,652	4,824
August 22, 2025	17,916	18,083	18,083	18,136.06	17,904	5,495
August 21, 2025	17,984	17,965	17,965	17,998	17,898	10,129
August 20, 2025	17,896	18,010	18,010	18,052	17,868	2,664
August 19, 2025	17,888	18,018	18,018	18,022.5	17,862	1,895
August 18, 2025	17,890	17,822	17,822	17,950	17,740.08	2,415
August 15, 2025	17,892	17,906	17,906	17,916	17,782	7,091
August 14, 2025	17,626	17,756	17,756	17,776.6	17,610	8,506
August 13, 2025	17,620	17,688	17,688	17,688	17,600	1,223
August 12, 2025	17,568	17,549	17,549	17,568	17,412	1,600
August 11, 2025	17,668	17,527	17,527	17,679.3	17,506	6,580
August 08, 2025	17,596	17,634	17,634	17,688	17,554	11,832
August 07, 2025	17,532	17,578	17,578	17,758	17,506	7,417
August 06, 2025	17,456.3	17,449	17,449	17,482	17,400	5,962
August 05, 2025	17,431.3	17,382	17,382	17,436	17,312	3,892
August 04, 2025	17,181.56	17,350	17,350	17,350	17,168.16	10,250
August 01, 2025	17,334	17,116	17,116	17,344	16,950	6,054
July 31, 2025	17,755.28	17,488	17,488	17,774	17,484	3,153
July 30, 2025	17,644.25	17,698	17,698	17,726	17,626	6,664
July 29, 2025	17,618	17,653	17,653	17,810	17,600	4,019
July 28, 2025	17,969.81	17,559	17,559	18,000	17,558.6	8,310
July 25, 2025	17,634	17,769	17,769	17,786	17,596	8,131
July 24, 2025	17,740.71	17,698	17,698	17,772	17,623.57	3,235
July 23, 2025	17,584	17,554	17,554	17,668	17,508.08	7,601
July 22, 2025	17,558	17,437	17,437	17,560	17,400	3,443
July 21, 2025	17,617.66	17,586	17,586	17,636	17,488	3,877
July 18, 2025	17,734	17,626	17,626	17,758	17,600	9,423
July 17, 2025	17,606	17,640	17,640	17,640	17,514	13,248
July 16, 2025	17,528	17,524	17,524	17,648	17,474	2,353
July 15, 2025	17,782	17,627	17,627	17,882	17,618	1,833
July 14, 2025	17,566	17,716	17,716	17,718	17,560	5,084
July 11, 2025	17,737.46	17,710	17,710	17,758	17,606	4,042
July 10, 2025	17,888	17,793	17,793	17,902	17,790	1,066
July 09, 2025	17,642.47	17,812	17,812	17,832.56	17,618	9,121
July 08, 2025	17,496	17,580	17,580	17,611.92	17,464	1,831
July 07, 2025	17,368	17,437	17,437	17,440	17,338.68	6,223

iShares VII PLC - iShares Core EURO STOXX 50 UCITS ETF (CS51.L) LSE