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
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
July 24, 2025	48,290	48,487.5	48,487.5	48,487.5	48,270	94
July 23, 2025	48,145	48,025	48,025	48,220	47,990	1,640
July 22, 2025	48,210	48,000	48,000	48,210	48,000	203
July 21, 2025	48,335	48,290	48,290	48,465	48,245	153
July 18, 2025	48,390	48,227.5	48,227.5	48,390	48,175	1,875
July 17, 2025	48,180	48,275	48,275	48,285	48,090	114
July 16, 2025	47,750.31	47,667.5	47,667.5	48,135	47,555	1,032
July 15, 2025	48,180	48,197.5	48,197.5	48,260	48,105	1,498
July 14, 2025	47,655.26	47,922.5	47,922.5	47,922.5	47,500	1,823
July 11, 2025	47,550	47,675	47,675	47,710	47,460	1,411
July 10, 2025	47,230	47,622.5	47,622.5	47,625	47,225	2,142
July 09, 2025	47,130	47,307.5	47,307.5	47,490	47,115	218
July 08, 2025	47,095	47,215	47,215	47,385	47,090	722
July 07, 2025	47,220	47,080	47,080	47,385	47,080	326
July 04, 2025	47,100	47,075	47,075	47,100	47,020	211
July 03, 2025	47,005	47,305	47,305	47,305	46,980	20
July 02, 2025	46,635	46,972.5	46,972.5	47,055	46,635	1,767
July 01, 2025	46,315	46,512.5	46,512.5	46,530	46,300	2,680
June 30, 2025	46,485	46,492.5	46,492.5	46,591.05	46,475	462
June 27, 2025	46,110	46,350	46,350	46,350	46,110	301
June 26, 2025	45,790	45,925	45,925	45,930	45,790	562
June 25, 2025	46,050	46,050	46,050	46,165	46,050	252
June 24, 2025	46,045	45,930	45,930	46,045	45,820	386
June 23, 2025	45,680	45,630	45,630	45,970	45,630	1,688
June 20, 2025	45,595	45,615	45,615	45,895	45,485	606
June 19, 2025	45,800	45,450	45,450	45,815	45,345	1,101
June 18, 2025	45,845	45,887.5	45,887.5	45,970	45,772.78	483
June 17, 2025	45,585	45,805	45,805	45,805	45,585	265
June 16, 2025	45,475	45,712.5	45,712.5	45,725	45,420	1,108
June 13, 2025	45,430	45,450	45,450	45,520	45,350	577

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