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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	603.29	598.9	598.9	603.29	598.9	4,201
December 22, 2025	596.8	603.55	603.55	604.18	596.8	843
December 19, 2025	593.5	596.6	596.6	596.6	593.1	1,576
December 18, 2025	591.3	596	596	597.9	590.8	2,419
December 17, 2025	594.2	592.1	592.1	596.5	592.1	2,407
December 16, 2025	594.23	592.9	592.9	597.4	592.9	2,250
December 15, 2025	600.44	596.4	596.4	603.5	596.4	1,739
December 12, 2025	607.8	600.2	600.2	608.42	600.2	286
December 11, 2025	599.8	604.3	604.3	604.3	599.8	970
December 10, 2025	589.84	594.3	594.3	594.3	589.62	4,066
December 09, 2025	586.8	594.7	594.7	594.7	586.8	4,363
December 08, 2025	595	592.8	592.8	595.2	592.1	1,010
December 05, 2025	593.5	594	594	595	592.3	131
December 04, 2025	592.1	592	592	592.1	588.3	2,690
December 03, 2025	583	586.45	586.45	587.7	583	1,521
December 02, 2025	584.8	582.8	582.8	588.1	582.3	13,201
December 01, 2025	584.2	586.5	586.5	586.5	583.5	29,899
November 28, 2025	587.28	589	589	589.1	586.23	956
November 27, 2025	587.1	585.5	585.5	587.1	585.36	1,414
November 26, 2025	583.5	587.6	587.6	587.6	581.8	5,931
November 25, 2025	569.94	579.3	579.3	579.3	569.3	427
November 24, 2025	565.8	568.4	568.4	568.4	562.09	561
November 21, 2025	549.2	556.8	556.8	556.8	547.89	3,367
November 20, 2025	561.8	560.5	560.5	568.3	560.5	1,494
November 19, 2025	557.4	556.6	556.6	559.5	556.6	341
November 18, 2025	554	555.2	555.2	555.2	551.3	2,249
November 17, 2025	567.52	563.1	563.1	568.4	561.3	626
November 14, 2025	566.5	568.1	568.1	568.6	558.2	11,252
November 13, 2025	580.6	573.1	573.1	580.6	571.92	2,093
November 12, 2025	581	580.7	580.7	583.6	579.5	678
November 11, 2025	577.4	577.8	577.8	578.6	576.9	408
November 10, 2025	576.8	576.3	576.3	580.8	576.3	8,402
November 07, 2025	573.3	562.8	562.8	573.3	561.1	1,097
November 06, 2025	575.7	568.6	568.6	577.4	568.6	1,122
November 05, 2025	569.81	573.6	573.6	573.6	569	1,430
November 04, 2025	571.4	571.9	571.9	573.1	569.2	413
November 03, 2025	579.73	575.5	575.5	579.73	573.1	878
October 31, 2025	575.56	576.5	576.5	578.22	574.1	248
October 30, 2025	582.3	581.2	581.2	583.49	577.4	1,484
October 29, 2025	584.5	588.6	588.6	588.6	583.82	1,461
October 28, 2025	587.37	587.6	587.6	587.8	584.4	14,469
October 27, 2025	591.2	588	588	592.3	588	10,778
October 24, 2025	583.23	588.2	588.2	590.5	582.5	2,723
October 23, 2025	576.6	577.8	577.8	578.3	575.5	4,400
October 22, 2025	581.2	575.1	575.1	581.46	575.1	362
October 21, 2025	579.1	582.1	582.1	583.18	578.8	1,083
October 20, 2025	575.81	578.6	578.6	580.3	575.1	2,115
October 17, 2025	569	569.5	569.5	574	563.88	8,302
October 16, 2025	582.29	580.65	580.65	584.6	579.7	19,782
October 15, 2025	581.95	583.7	583.7	587.4	581.95	14,031
October 14, 2025	567.4	573	573	573	564.1	548
October 13, 2025	569.9	572.2	572.2	572.2	567.3	6,984
October 10, 2025	577.5	566.85	566.85	580.1	566.85	2,361
October 09, 2025	582.01	578.4	578.4	582.01	578.4	1,547
October 08, 2025	576.2	580.85	580.85	580.85	575.7	1,352
October 07, 2025	581.3	576.6	576.6	583.7	576.3	23,691
October 06, 2025	582.77	585.5	585.5	585.5	580.9	7,335
October 03, 2025	580.5	583.5	583.5	584.1	580.5	492
October 02, 2025	576.9	576.3	576.3	579	574.97	8,281
October 01, 2025	568.18	574.4	574.4	574.4	567.9	4,542

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