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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 15, 2024	164.28	165.36	165.36	165.56	164.28	9,846
February 14, 2024	163.9	164.22	164.22	164.28	163.4	5,454
February 13, 2024	164.9	163.52	163.52	164.9	163.02	3,063
February 12, 2024	164.96	165.16	165.16	165.16	164.58	4,905
February 09, 2024	163.98	164.14	164.14	164.46	163.88	2,490
February 08, 2024	163.5	164.36	164.36	164.64	163.44	9,433
February 07, 2024	164.12	163.48	163.48	164.28	163.48	28,060
February 06, 2024	163.74	164.14	164.14	164.14	163.2	2,070
February 05, 2024	163.4	163.22	163.22	163.52	162.76	5,877
February 02, 2024	163.68	163.22	163.22	164.14	163.22	8,968
February 01, 2024	162.54	163.34	163.34	163.5	162.54	4,209
January 31, 2024	164.04	163.72	163.72	164.24	163.64	6,720
January 30, 2024	163.74	163.92	163.92	165.08	163.52	17,227
January 29, 2024	163.06	163.08	163.08	163.08	162.64	3,682
January 26, 2024	162.22	163.32	163.32	163.5	162.22	891
January 25, 2024	161.04	161.56	161.56	161.56	160.48	10,036
January 24, 2024	160.1	161	161	161	160.08	6,392
January 23, 2024	158.54	158.48	158.48	158.64	158.2	5,069
January 22, 2024	159.14	158.92	158.92	159.14	158.22	3,681
January 19, 2024	158.72	157.34	157.34	158.72	157.34	23,391
January 18, 2024	156.44	157.76	157.76	157.76	156.44	4,189
January 17, 2024	156.18	156.18	156.18	156.26	155.5	2,099
January 16, 2024	157.1	157.58	157.58	157.72	156.92	3,720
January 15, 2024	158.54	158.14	158.14	158.54	158.08	5,779
January 12, 2024	158.52	158.72	158.72	159.28	158.5	5,863
January 11, 2024	159.32	157.58	157.58	159.46	157.54	2,792
January 10, 2024	158.82	158.48	158.48	158.92	158.16	6,213
January 09, 2024	158.66	158.4	158.4	159.28	158.4	1,131
January 08, 2024	158.3	159.08	159.08	159.08	157.6	929
January 05, 2024	157.68	158.6	158.6	158.6	157.06	7,067
January 04, 2024	158.12	158.54	158.54	158.6	157.82	2,203
January 03, 2024	159.64	157.52	157.52	159.84	157.26	4,133
December 29, 2023	160.18	159.68	159.68	160.38	159.5	974
December 28, 2023	160.58	160.04	160.04	160.58	159.8	12,810
December 27, 2023	161.26	160.52	160.52	161.26	159.56	6,605
December 22, 2023	160.28	160.14	160.14	160.28	159.6	1,447
December 21, 2023	159.9	159.8	159.8	159.94	159.24	20,353
December 20, 2023	160.94	160.4	160.4	160.94	159.82	6,467
December 19, 2023	159.82	160.4	160.4	160.66	159.82	7,858
December 18, 2023	160.2	160.3	160.3	160.68	159.88	11,993
December 15, 2023	161.3	160.84	160.84	161.68	160.34	16,515
December 14, 2023	160.94	160.48	160.48	162.16	160.2	7,462
December 13, 2023	159.96	159.7	159.7	160.38	159.7	1,809
December 12, 2023	160.68	159.7	159.7	160.68	159.7	4,721
December 11, 2023	159.52	159.9	159.9	159.9	159.48	2,827
December 08, 2023	157.54	159.02	159.02	159.02	157.54	654
December 07, 2023	157.88	158	158	158.08	157.7	31,351
December 06, 2023	157.56	158.44	158.44	158.44	157.56	3,978
December 05, 2023	156.58	157.4	157.4	157.4	156.58	1,696
December 04, 2023	155.94	156.4	156.4	156.48	155.94	1,509
December 01, 2023	155.5	156.2	156.2	156.2	155.5	4,404
November 30, 2023	154.88	155.1	155.1	155.16	154.38	7,003
November 29, 2023	153.92	154.4	154.4	154.6	153.92	1,706
November 28, 2023	153.42	153.5	153.5	153.5	153.06	2,367
November 27, 2023	154.42	153.88	153.88	154.52	153.88	4,282
November 24, 2023	153.8	154.42	154.42	154.42	153.8	6,737
November 23, 2023	153.46	153.78	153.78	153.78	153.24	2,436
November 22, 2023	153.78	153.52	153.52	153.78	153.4	1,129
November 21, 2023	153.3	152.92	152.92	153.3	152.8	10,058
November 20, 2023	153.4	153.26	153.26	153.4	153.1	6,846

iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (CSEMU.SW) SIX