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
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
September 11, 2025	41,955.22	42,422.5	42,422.5	42,422.5	41,955.22	1,288
September 10, 2025	41,930.27	41,917.5	41,917.5	42,110	41,821.03	4,590
September 09, 2025	42,149.87	41,975	41,975	42,238.25	41,830	245
September 08, 2025	42,290	42,195	42,195	42,361.78	42,000	120
September 05, 2025	42,243.3	42,005	42,005	42,410	41,900	784
September 04, 2025	41,765	41,935	41,935	41,945	41,725	1,265
September 03, 2025	41,750	41,565	41,565	41,774.75	41,565	57
September 02, 2025	41,530	41,540	41,540	41,780	41,510	1,467
September 01, 2025	41,639.64	41,595	41,595	41,695	41,555	233
August 29, 2025	41,940	41,642.5	41,642.5	42,070	41,620	502
August 28, 2025	42,045	41,715	41,715	42,185	41,715	91
August 27, 2025	41,700	41,925	41,925	42,010	41,630	353
August 26, 2025	41,415	41,665	41,665	41,775	41,410	3,826
August 22, 2025	40,800	41,690	41,690	41,756.8	40,790	1,314
August 21, 2025	40,500	40,640	40,640	40,640	40,245	75
August 20, 2025	40,502.32	40,457.5	40,457.5	40,645	40,290	211
August 19, 2025	40,630	40,710	40,710	40,835	40,560	118
August 18, 2025	40,570	40,587.5	40,587.5	40,595	40,330	71
August 15, 2025	40,715	40,227.5	40,227.5	40,820	40,227.5	5,187
August 14, 2025	40,935	40,365	40,365	40,989.55	40,365	989
August 13, 2025	40,395	40,597.5	40,597.5	40,605	40,317.15	2,050
August 12, 2025	39,795	40,055	40,055	40,100	39,530	7,094
August 11, 2025	39,870	39,650	39,650	39,870	39,650	1,310
August 08, 2025	39,793.25	39,590	39,590	39,850	39,590	2,066
August 07, 2025	40,090	39,530	39,530	40,271.74	39,530	1,299
August 06, 2025	40,390	40,012.5	40,012.5	40,455	39,885	526
August 05, 2025	40,330	39,895	39,895	40,400	39,830	4,431
August 04, 2025	39,895	39,975	39,975	39,986	39,635	1,240
August 01, 2025	40,285	39,325	39,325	40,345	39,078.46	7,420
July 31, 2025	40,490	40,545	40,545	40,885	40,470	4,656
July 30, 2025	40,620	40,827.5	40,827.5	40,956.5	40,543.75	573
July 29, 2025	40,800	40,502.5	40,502.5	41,060	40,502.5	1,153
July 28, 2025	40,800	40,522.5	40,522.5	40,870	40,522.5	1,565
July 25, 2025	40,210	40,280	40,280	40,385.16	40,145	334
July 24, 2025	40,150	40,157.5	40,157.5	40,260	40,120	124
July 23, 2025	40,185	40,160	40,160	40,324.15	40,100	696
July 22, 2025	39,720	39,867.5	39,867.5	39,867.5	39,613.9	171
July 21, 2025	40,140.54	40,017.5	40,017.5	40,215	39,975	476
July 18, 2025	40,280	40,045	40,045	40,375	39,960	624
July 17, 2025	39,815	40,107.5	40,107.5	40,182.8	39,640	258
July 16, 2025	39,360	39,005	39,005	39,805	39,005	11,132
July 15, 2025	40,170	39,960	39,960	40,170	39,930	60
July 14, 2025	39,525.75	39,937.5	39,937.5	39,975	39,475	1,079
July 11, 2025	39,955.25	39,835	39,835	39,990	39,650	3,106
July 10, 2025	39,595	40,057.5	40,057.5	40,075	39,555	2,652
July 09, 2025	39,370	39,492.5	39,492.5	39,730	39,370	3,015
July 08, 2025	39,260	39,530	39,530	39,660	39,260	641
July 07, 2025	39,675	39,262.5	39,262.5	39,675	39,225	262
July 04, 2025	39,360	39,215	39,215	39,360	39,145	32

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