iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced UCITS ETF USD (Acc) - CUS1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47,495	47,250	47,250	47,505	47,124.81	85
February 19, 2026	47,185	47,242.5	47,242.5	47,253.56	47,009	600
February 18, 2026	46,850	47,330	47,330	47,419.15	46,755	501
February 17, 2026	46,559.26	46,855	46,855	47,090	46,538.42	107
February 16, 2026	46,707.55	46,535	46,535	46,745	46,465	369
February 13, 2026	46,025	46,695	46,695	46,745	46,025	902
February 12, 2026	47,000	46,135	46,135	47,150	46,135	88
February 11, 2026	46,875	46,645	46,645	47,323.29	46,464.09	701
February 10, 2026	46,829.68	46,985	46,985	46,985	46,732	261
February 09, 2026	46,765	46,905	46,905	47,050	46,550	1,631
February 06, 2026	45,825	46,630	46,630	46,630	45,825	1,435
February 05, 2026	46,071.25	45,977.5	45,977.5	46,255	45,786.45	172
February 04, 2026	45,645	45,830	45,830	46,040	45,630	1,144
February 03, 2026	45,791.27	45,615	45,615	46,010	45,615	367
February 02, 2026	44,788.15	45,725	45,725	45,910	44,770.54	253
January 30, 2026	45,115	45,002.5	45,002.5	45,520	45,002.5	1,163
January 29, 2026	45,430	45,010	45,010	45,469.15	44,945	168
January 28, 2026	45,625	45,422.5	45,422.5	45,725	45,422.5	177
January 27, 2026	46,080.96	45,552.5	45,585	46,110	45,465	414
January 26, 2026	46,052.97	45,805	45,805	46,052.97	45,805	200
January 23, 2026	47,340	46,440	46,440	47,340	46,440	93
January 22, 2026	47,460	47,462.5	47,462.5	47,560.6	47,410.96	112
January 21, 2026	46,440	46,845	46,845	46,955	46,280	872
January 20, 2026	45,988.93	46,435	46,435	46,435	45,704.74	285
January 19, 2026	46,431.43	46,220	46,220	46,431.43	46,190	191
January 16, 2026	47,115	46,985	46,985	47,115	46,867	89
January 15, 2026	46,351.7	47,080	47,080	47,084.08	46,351.7	115
January 14, 2026	46,065	46,202.5	46,202.5	46,225	45,960	37
January 13, 2026	45,882.47	46,055	46,055	46,060.69	45,880	38
January 12, 2026	45,805	45,915	45,915	45,965	45,655	68
January 09, 2026	45,647.52	46,110	46,110	46,110	45,647.52	27
January 08, 2026	45,145	45,527.5	45,527.5	45,550	45,074.49	52
January 07, 2026	45,445	45,270	45,270	45,445	45,051.89	313
January 06, 2026	44,600	44,972.5	44,972.5	44,972.5	44,525	35
January 05, 2026	44,235	44,535	44,535	44,704.04	44,210.74	166
January 02, 2026	43,897.75	43,960	43,960	44,024.33	43,689.13	180
December 31, 2025	44,085	44,120	44,120	44,130	44,085	10
December 30, 2025	44,185	44,282.5	44,282.5	44,282.5	44,185	42
December 29, 2025	44,560	44,215	44,215	44,560	44,120	74
December 24, 2025	44,362.35	44,440	44,440	44,440	44,300	951
December 23, 2025	44,650	44,450	44,450	44,650	44,450	642
December 22, 2025	44,640	44,940	44,940	44,940	44,527.85	33
December 19, 2025	44,400	44,536.65	44,536.65	44,536.65	44,290	371
December 18, 2025	44,300	44,442.5	44,442.5	44,580.93	44,300	22
December 17, 2025	44,630	44,232.5	44,232.5	44,810	44,180	5,283
December 16, 2025	44,365	44,170	44,170	44,480	44,170	815
December 15, 2025	45,040	44,662.5	44,662.5	45,090	44,662.5	364
December 12, 2025	45,420	44,985	44,985	45,525	44,945	133
December 11, 2025	44,870	45,065	45,065	45,065	44,700	184
December 10, 2025	44,405	44,580	44,580	44,580	44,328.25	37
December 09, 2025	44,245	44,587.5	44,587.5	44,680	44,225	63
December 08, 2025	44,600	44,520	44,520	44,645	44,440	36
December 05, 2025	44,399.29	44,572.5	44,572.5	44,605	44,374.11	331
December 04, 2025	44,295	44,357.5	44,357.5	44,357.5	44,020	217
December 03, 2025	44,130	43,952.5	43,952.5	44,130	43,830	49
December 02, 2025	44,140	44,165	44,165	44,520	44,140	6,719
December 01, 2025	44,055	44,320	44,320	44,320	43,945	248
November 28, 2025	44,498.36	44,435	44,435	44,500	44,410.25	123
November 27, 2025	44,253.4	44,197.5	44,197.5	44,275	44,197.5	148
November 26, 2025	44,350	44,345	44,345	44,350	44,135	2,247

iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced UCITS ETF USD (Acc) (CUS1.L) LSE