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
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
July 03, 2025	39,490.42	39,525	39,525	39,600	39,365	99
July 02, 2025	39,010	39,172.5	39,172.5	39,195	38,877.8	258
July 01, 2025	38,170	38,692.5	38,692.5	38,692.5	38,040	723
June 30, 2025	38,417.93	38,297.5	38,297.5	38,550	38,297.5	61
June 27, 2025	38,235	38,435	38,435	38,465	38,235	132
June 26, 2025	37,770	38,000	38,000	38,015	37,693.83	69
June 25, 2025	38,340	38,010	38,010	38,405	37,990	498
June 24, 2025	38,460	38,275	38,275	38,525	38,117.75	1,606
June 23, 2025	37,935	37,825	37,825	38,165	37,825	1,976
June 20, 2025	37,760	38,020	38,020	38,190.21	37,735	667
June 19, 2025	37,945	37,592.5	37,592.5	37,970	37,545	329
June 18, 2025	37,825	38,130	38,130	38,130	37,744.4	1,589
June 17, 2025	37,560	37,885	37,885	37,885	37,480.5	1,503
June 16, 2025	37,680	37,830	37,830	37,830	37,680	47
June 13, 2025	37,410	37,715	37,715	37,790	37,385	642
June 12, 2025	38,045	37,937.5	37,937.5	38,080	37,840	649
June 11, 2025	38,640	38,575	38,575	38,969.34	38,515	261
June 10, 2025	38,545	38,620	38,620	38,635	38,435	319
June 09, 2025	38,210	38,180	38,180	38,355	38,150	114
June 06, 2025	37,785	38,052.5	38,052.5	38,200	37,775.16	1,069
June 05, 2025	37,710	37,702.5	37,702.5	37,745	37,375	267
June 04, 2025	37,900	37,710	37,710	37,921.1	37,679.12	1,017
June 03, 2025	37,060	37,652.5	37,652.5	37,652.5	36,905	46
June 02, 2025	36,887.26	36,975	36,975	37,175	36,740	328
May 30, 2025	37,410	37,405	37,405	37,427.85	37,205	730
May 29, 2025	38,220	37,437.5	37,437.5	38,330	37,355	434
May 28, 2025	37,675	37,565	37,565	37,744.15	37,565	105
May 27, 2025	37,250	37,550	37,550	37,550	37,055	1,035

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