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
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
November 25, 2025	43,312.49	43,930	43,930	43,930	43,312.49	7,201
November 24, 2025	43,085	43,425	43,425	43,425	42,890.15	114
November 21, 2025	41,999.13	42,570	42,570	42,570	41,825	1,493
November 20, 2025	43,050	42,892.5	42,892.5	43,319.81	42,877.85	860
November 19, 2025	42,290.06	42,587.5	42,587.5	42,630	42,290.06	224
November 18, 2025	42,005	42,260	42,260	42,260	41,865	339
November 17, 2025	43,155	42,710	42,710	43,155	42,710	76
November 14, 2025	43,010	43,135	43,135	43,135	42,550	2,492
November 13, 2025	44,024	43,395	43,395	44,024	43,395	197
November 12, 2025	44,225	44,215	44,215	44,535	44,160	380
November 11, 2025	43,970.75	43,872.5	43,872.5	44,075	43,827.5	213
November 10, 2025	43,850	43,695	43,695	44,020.86	43,695	1,560
November 07, 2025	43,285	42,750	42,750	43,285	42,750	31
November 06, 2025	43,881	43,405	43,405	44,114.75	43,405	1,868
November 05, 2025	43,762.28	43,925	43,925	43,925	43,697.71	237
November 04, 2025	43,477.5	43,830	43,830	43,935	43,474	363
November 03, 2025	44,070	43,760	43,760	44,167.09	43,467.44	353
October 31, 2025	43,805	43,880	43,880	44,115	43,765	207
October 30, 2025	44,155	44,290	44,290	44,405	44,155	784
October 29, 2025	44,255	44,460	44,460	44,460	44,210	231
October 28, 2025	44,050.29	44,240	44,240	44,370	44,050.29	2,046
October 27, 2025	44,480	44,130	44,130	44,510	44,120	1,961
October 24, 2025	43,760	44,295	44,295	44,310	43,705	921
October 23, 2025	43,200	43,377.5	43,377.5	43,416.03	43,170	2,747
October 22, 2025	43,620	43,030	43,030	43,630.45	43,030	57
October 21, 2025	43,270	43,490	43,490	43,490	43,115	123
October 20, 2025	42,970	43,120	43,120	43,255	42,812.28	1,746
October 17, 2025	42,205	42,500	42,500	42,804.33	41,995	4,295
October 16, 2025	43,445	43,172.5	43,172.5	43,543.96	43,172.5	3,971
October 15, 2025	43,640	43,545	43,545	44,000	43,545	10,308
October 14, 2025	42,840	43,077.5	43,077.5	43,085	42,580	305
October 13, 2025	42,400	42,942.5	42,942.5	42,942.5	42,400	2,693
October 10, 2025	43,494.5	42,360	42,360	43,680	42,360	481
October 09, 2025	43,506.07	43,445	43,445	43,531.08	43,290	192
October 08, 2025	42,960	43,295	43,295	43,295	42,930	757
October 07, 2025	43,255	42,845	42,845	43,465	42,845	2,413
October 06, 2025	43,440	43,460	43,460	43,542.85	43,195	3,234
October 03, 2025	43,186.59	43,290	43,290	43,497.43	43,180	75
October 02, 2025	42,740	42,880	42,880	42,910	42,740	1,803

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