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 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
October 01, 2025	42,105	42,632.5	42,632.5	42,632.5	42,105	2,302
September 30, 2025	42,470	42,325	42,325	42,575	42,285	368
September 29, 2025	42,725	42,545	42,545	42,895	42,530	5,756
September 26, 2025	42,371.75	42,542.5	42,542.5	42,745	42,360.65	1,963
September 25, 2025	42,535.01	42,332.5	42,332.5	42,551.75	42,230	4,745
September 24, 2025	42,780	42,785	42,785	43,090	42,780	1,852
September 23, 2025	42,765	43,045	43,045	43,220	42,765	551
September 22, 2025	42,734.56	42,752.5	42,752.5	42,785	42,520	3,815
September 19, 2025	42,993.26	42,710	42,710	43,265	42,710	2,145
September 18, 2025	42,170	42,677.5	42,677.5	42,677.5	42,155	6,683
September 17, 2025	41,895	42,065	42,065	42,075	41,825	2,210
September 16, 2025	41,925	41,600	41,600	41,925	41,600	71
September 15, 2025	42,178.44	42,132.5	42,132.5	42,320	42,089.75	4,974
September 12, 2025	42,410	42,260	42,260	42,535	42,250	56

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