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
January 14, 2026	19,984	19,872	19,872	20,010	19,866.38	5,814
January 13, 2026	19,924	19,950	19,950	19,974	19,873.6	9,722
January 12, 2026	19,860	19,895	19,895	19,918	19,790	23,668
January 09, 2026	19,632	19,848	19,848	19,866	19,632	7,268
January 08, 2026	19,590	19,560	19,560	19,674.69	19,552	3,063
January 07, 2026	19,624	19,617	19,617	19,628	19,554	2,941
January 06, 2026	19,581.04	19,623.43	19,623.43	19,639.36	19,470	3,698
January 05, 2026	19,582.03	19,596	19,596	19,658.12	19,472.1	3,602
January 02, 2026	19,056	19,429	19,429	19,496	19,056	3,170
December 31, 2025	19,286	19,276	19,276	19,330	19,218.36	2,197
December 30, 2025	19,103.36	19,382	19,382	19,382.1	19,103.36	7,595
December 29, 2025	19,222	19,130	19,130	19,244	19,104	3,531
December 24, 2025	18,986	19,136	19,136	19,250	18,986	928
December 23, 2025	19,124	19,148	19,148	19,159.8	19,074	1,365
December 22, 2025	19,202	19,169	19,169	19,235.92	19,104	6,086
December 19, 2025	19,170.4	19,278	19,278	19,294	19,146.81	6,807
December 18, 2025	19,034	19,204	19,204	19,211.16	19,022	2,926
December 17, 2025	19,242	19,024	19,024	19,259.9	19,020	6,012
December 16, 2025	19,209.61	19,112	19,112	19,308	19,112	4,918
December 15, 2025	19,241.34	19,301	19,301	19,301	19,230	2,154
December 12, 2025	19,316	19,182	19,182	19,392.68	19,182	1,763
December 11, 2025	19,064	19,228	19,228	19,270.2	19,016	677
December 10, 2025	19,062	19,013	19,013	19,090.71	18,997	7,360
December 09, 2025	19,110	19,074	19,074	19,146	19,036.81	1,746
December 08, 2025	19,098	19,072	19,072	19,137.7	19,052.33	7,819
December 05, 2025	19,115.8	19,076	19,076	19,148.69	19,076	2,607
December 04, 2025	19,104	19,064	19,064	19,122	19,034.12	2,366
December 03, 2025	19,140	18,990	18,990	19,200	18,984	6,677
December 02, 2025	19,060	19,081	19,081	19,176	19,012	1,569
December 01, 2025	18,930	19,000	19,000	19,020	18,850	6,930
November 28, 2025	18,918	18,935	18,935	18,990.67	18,857.57	1,751
November 27, 2025	18,866	18,874	18,874	18,932	18,840	6,269
November 26, 2025	18,806.06	18,910	18,910	18,910	18,727.1	3,354
November 25, 2025	18,555.32	18,650	18,650	18,680	18,490	6,450
November 24, 2025	18,628	18,574	18,574	18,671.1	18,514.77	8,724
November 21, 2025	18,422	18,454	18,454	18,564	18,400	6,941
November 20, 2025	18,836	18,710	18,710	18,858	18,710	3,018
November 19, 2025	18,570	18,661	18,661	18,754	18,502	4,740
November 18, 2025	18,721.91	18,575	18,575	18,733.23	18,506	3,464
November 17, 2025	19,128.27	18,925	18,925	19,130	18,892	3,065
November 14, 2025	19,250	19,150	19,150	19,272.8	18,982	7,972
November 13, 2025	19,538	19,307	19,307	19,584	19,302	3,733
November 12, 2025	19,307.47	19,460	19,460	19,518.68	19,301.37	5,191
November 11, 2025	19,046.01	19,208	19,208	19,208	19,046.01	4,509
November 10, 2025	18,920	18,948	18,948	18,978.24	18,864	6,759
November 07, 2025	18,845.42	18,639	18,639	18,856	18,639	6,843
November 06, 2025	18,980	18,816	18,816	19,016	18,805.4	6,724
November 05, 2025	18,836	19,019	19,019	19,050	18,836	9,461
November 04, 2025	18,778	18,984	18,984	18,988	18,705.4	2,673
November 03, 2025	18,935.17	18,954	18,954	19,050.5	18,928	5,683
October 31, 2025	19,094	18,932	18,932	19,094	18,914	3,483
October 30, 2025	19,144	19,088	19,088	19,144	19,001.65	11,553
October 29, 2025	19,084	19,121	19,121	19,224	19,080	1,450
October 28, 2025	18,953.1	19,054	19,054	19,122	18,931.82	3,606
October 27, 2025	18,913.13	18,978	18,978	18,986	18,883.37	3,026
October 24, 2025	18,885.77	18,879	18,879	18,892	18,767.65	2,103
October 23, 2025	18,668	18,796	18,796	18,810	18,638	1,687
October 22, 2025	18,793.1	18,641	18,641	18,826	18,632	6,592
October 21, 2025	18,772.07	18,770	18,770	18,824	18,730	3,063
October 20, 2025	18,666	18,784	18,784	18,808.3	18,632	23,558

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