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
February 20, 2026	52,760	52,565	52,565	52,760	52,440	519
February 19, 2026	52,590	52,605	52,605	52,730	52,350	11,253
February 18, 2026	52,220	52,515	52,515	52,520	52,090	8,524
February 17, 2026	51,860	52,070	52,070	52,150	51,630	1,664
February 16, 2026	51,780	51,690	51,690	51,889.6	51,630	5,192
February 13, 2026	51,650	51,845	51,845	51,910	51,530	1,752
February 12, 2026	52,630	51,865	51,865	52,650	51,865	2,536
February 11, 2026	52,480	52,460	52,460	52,750	52,300	1,200
February 10, 2026	52,530	52,560	52,560	52,690	52,430	1,463
February 09, 2026	52,540	52,540	52,540	52,600	52,260	575
February 06, 2026	51,500	52,185	52,185	52,185	51,470	94
February 05, 2026	52,129.32	51,900	51,900	52,390	51,700	2,433
February 04, 2026	52,109.6	52,095	52,095	52,150	51,890	17,586
February 03, 2026	52,650	52,130	52,130	52,760	52,130	11,380
February 02, 2026	51,810	52,660	52,660	52,730	51,810	7,776
January 30, 2026	51,700	52,115	52,115	52,230	51,690	323
January 29, 2026	52,230	51,695	51,695	52,330	51,695	11,047
January 28, 2026	52,430	52,335	52,335	52,590	52,320	238
January 27, 2026	52,630	52,370	52,370	52,640	52,210	192
January 26, 2026	52,230	52,380	52,380	52,410	52,090	1,358
January 23, 2026	52,770	52,640	52,640	52,770	52,610	276
January 22, 2026	53,130	52,950	52,950	53,220	52,890	742
January 21, 2026	52,410	52,755	52,755	52,770	52,180	136
January 20, 2026	52,460	52,605	52,605	52,630	52,170	3,795
January 19, 2026	53,040	52,770	52,770	53,040	52,760	915
January 16, 2026	53,730	53,600	53,600	53,730	53,510	1,385
January 15, 2026	53,290	53,785	53,785	53,829.6	53,290	2,976
January 14, 2026	53,410	52,930	52,930	53,410	52,930	120
January 13, 2026	53,390	53,490	53,490	53,530	53,380	121
January 12, 2026	53,165.66	53,410	53,410	53,410	53,070	729
January 09, 2026	53,250	53,560	53,560	53,560	53,250	396
January 08, 2026	53,110	53,180	53,180	53,220	53,050	32
January 07, 2026	53,135	53,280	53,280	53,280	53,070	1,904
January 06, 2026	52,670	52,905	52,905	53,010	52,530	1,040
January 05, 2026	52,847.8	52,800	52,800	52,920	52,755	523
January 02, 2026	52,732.5	52,380	52,380	52,930	52,270	1,886
December 31, 2025	52,810	52,855	52,855	52,910	52,810	333
December 30, 2025	52,750	52,950	52,950	52,950	52,715	243
December 29, 2025	52,990	52,810	52,810	53,000	52,740	290
December 24, 2025	52,723.22	52,800	52,800	52,820	52,723.22	90
December 23, 2025	52,707.95	52,800	52,800	52,800	52,660	110
December 22, 2025	52,760	52,775	52,775	52,775	52,630	461
December 19, 2025	52,430	52,720	52,720	52,720	52,366.34	927
December 18, 2025	52,140	52,435	52,435	52,465	51,980	157
December 17, 2025	52,790	52,030	52,030	52,800	52,030	1,706
December 16, 2025	52,300	52,110	52,110	52,370	52,110	1,168
December 15, 2025	52,880	52,630	52,630	52,900	52,540	246
December 12, 2025	53,250	52,720	52,720	53,295	52,690	148
December 11, 2025	52,770	52,745	52,745	52,900	52,690	2,808
December 10, 2025	53,087.5	53,030	53,030	53,087.5	53,010	224
December 09, 2025	53,060	53,190	53,190	53,220	52,970	727
December 08, 2025	53,220	53,140	53,140	53,220	53,098.3	63
December 05, 2025	53,120	53,200	53,200	53,320	53,060	11
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

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