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
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
September 11, 2025	49,945	50,080	50,080	50,080	49,905	929
September 10, 2025	49,862	49,795	49,795	49,900	49,775	199
September 09, 2025	49,400	49,530	49,530	49,560	49,395	635
September 08, 2025	49,538.73	49,570	49,570	49,570	49,445	578
September 05, 2025	49,880	49,305	49,305	49,880	49,180	458
September 04, 2025	49,525.81	49,675	49,675	49,685	49,500	1,180
September 03, 2025	49,535	49,327.5	49,327.5	49,630	49,327.5	804
September 02, 2025	49,385	49,110	49,110	49,460	49,100	5,694
September 01, 2025	49,225	49,235	49,235	49,295	49,225	74
August 29, 2025	49,645	49,272.5	49,272.5	49,700	49,255	650
August 28, 2025	49,620	49,440	49,440	49,620	49,345	761
August 27, 2025	49,550	49,570	49,570	49,620	49,550	55
August 26, 2025	49,400	49,212.5	49,212.5	49,400	49,205	391
August 22, 2025	48,975	49,285	49,285	49,375	48,975	1,547
August 21, 2025	48,975	48,930	48,930	49,020	48,770	2,476
August 20, 2025	48,830	48,760	48,760	48,885	48,620	308
August 19, 2025	49,070	49,045	49,045	49,180	49,025	1,247
August 18, 2025	49,090	49,100	49,100	49,140	48,975	74
August 15, 2025	49,260	49,000	49,000	49,260	49,000	60
August 14, 2025	49,025	49,050	49,050	49,115	48,845	666
August 13, 2025	49,075	48,972.5	48,972.5	49,075	48,959.5	380
August 12, 2025	48,935	48,942.5	48,942.5	48,965	48,765	477
August 11, 2025	49,017.45	49,085	49,085	49,125	48,900	341
August 08, 2025	48,765	48,845	48,845	48,925	48,765	270
August 07, 2025	48,993.75	48,705	48,705	49,175	48,705	932
August 06, 2025	49,110	48,925	48,925	49,110	48,815	866
August 05, 2025	49,255	48,792.5	48,792.5	49,255	48,792.5	562
August 04, 2025	48,550	48,947.5	48,947.5	48,965	48,550	144
August 01, 2025	49,540	48,490	48,490	49,540	48,330	1,143
July 31, 2025	49,965	49,752.5	49,752.5	50,103	49,670	1,526
July 30, 2025	49,460	49,382.5	49,382.5	49,500	49,130	374
July 29, 2025	49,455	49,182.5	49,182.5	49,525	49,182.5	73
July 28, 2025	49,255	49,097.5	49,097.5	49,445	49,040	143
July 25, 2025	48,650	48,867.5	48,867.5	48,905	48,650	583

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