iShares VII PLC - iShares MSCI USA UCITS ETF USD (Acc) - CU1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53,050	52,950	52,950	53,070	52,860	582
December 03, 2025	53,275	52,900	52,900	53,275	52,860	428
December 02, 2025	53,162.5	53,320	53,320	53,550	53,150	681
December 01, 2025	53,170	53,230	53,230	53,230	53,020	367
November 28, 2025	53,339.14	53,265	53,265	53,339.14	53,210	541
November 27, 2025	53,100	53,020	53,020	53,160	53,020	0
November 26, 2025	53,150	53,160	53,160	53,220	52,930	2,737
November 25, 2025	52,630	52,560	52,560	52,690	52,370	267
November 24, 2025	52,280	52,685	52,685	52,685	52,130	29
November 21, 2025	51,590	51,770	51,770	51,850	51,590	1,624
November 20, 2025	53,065	52,740	52,740	53,220	52,700	450
November 19, 2025	52,130	52,335	52,335	52,540	52,130	1,567
November 18, 2025	52,070	52,070	52,070	52,210	51,640	1,198
November 17, 2025	53,090	52,650	52,650	53,090	52,580	303
November 14, 2025	52,790	52,960	52,960	52,960	52,090	639
November 13, 2025	53,910	52,970	52,970	53,910	52,970	308
November 12, 2025	53,890	53,790	53,790	54,100	53,760	272
November 11, 2025	53,570	53,390	53,390	53,570	53,390	250
November 10, 2025	53,150	53,175	53,175	53,380	53,135	199
November 07, 2025	53,040	52,120	52,120	53,040	52,120	503
November 06, 2025	53,600	53,040	53,040	53,780	52,952	358
November 05, 2025	53,600	53,850	53,850	53,850	53,460	763
November 04, 2025	53,450	53,830	53,830	53,850	53,410	244
November 03, 2025	53,852.5	53,735	53,735	54,050	53,735	393
October 31, 2025	54,000	53,770	53,770	54,120	53,770	528
October 30, 2025	53,930	53,965	53,965	53,990	53,720	666
October 29, 2025	54,000	53,870	53,870	54,049.17	53,870	262
October 28, 2025	53,240	53,500	53,500	53,600	53,240	1,036
October 27, 2025	53,150	53,100	53,100	53,150	52,960	237
October 24, 2025	52,360	52,790	52,790	52,790	52,330	1,441
October 23, 2025	51,850	52,100	52,100	52,100	51,835	259
October 22, 2025	52,240	51,730	51,730	52,288.45	51,730	318
October 21, 2025	51,880	51,960	51,960	51,960	51,880	215
October 20, 2025	51,470	51,750	51,750	51,810	51,370	335
October 17, 2025	50,533.6	50,970	50,970	51,240	50,200	5,575
October 16, 2025	51,440	51,385	51,385	51,520	51,385	959
October 15, 2025	51,630	51,640	51,640	51,950	51,630	1,441
October 14, 2025	51,270	51,410	51,410	51,430	50,980	1,796
October 13, 2025	51,420	51,500	51,500	51,530	51,190	3,224
October 10, 2025	52,380	51,355	51,355	52,524.77	51,355	1,651
October 09, 2025	52,200	52,240	52,240	52,240	52,060	827
October 08, 2025	51,720	51,940	51,940	51,940	51,681.5	2,261
October 07, 2025	51,720	51,535	51,535	51,950	51,535	103
October 06, 2025	51,750	51,600	51,600	51,850	51,510	286
October 03, 2025	51,690	51,625	51,625	51,690	51,580	1,680
October 02, 2025	51,360	51,550	51,550	51,660	51,360	1,103
October 01, 2025	50,790	51,205	51,205	51,220	50,790	76
September 30, 2025	51,070	51,025	51,025	51,120	51,020	299
September 29, 2025	51,250	51,180	51,190	51,370	51,180	952
September 26, 2025	51,140	51,000	51,000	51,250	50,950	1,120
September 25, 2025	50,900	51,050	51,050	51,105.53	50,740	1,329
September 24, 2025	51,070	51,070	51,070	51,260	51,070	801
September 23, 2025	51,160	51,100	51,100	51,250	51,093	5,916
September 22, 2025	50,980	51,020	51,020	51,080	50,845.9	508
September 19, 2025	50,700	50,820	50,820	50,890	50,700	554
September 18, 2025	50,370	50,650	50,650	50,669	50,310	1,160
September 17, 2025	49,810	49,835	49,835	50,047.64	49,810	1,231
September 16, 2025	50,104.2	49,927.5	49,927.5	50,160	49,927.5	234
September 15, 2025	50,060	50,160	50,160	50,220	49,985	524
September 12, 2025	50,070	50,130	50,130	50,140	50,050	273

iShares VII PLC - iShares MSCI USA UCITS ETF USD (Acc) (CU1.L) LSE