iShares VII PLC - iShares MSCI EMU USD Hedged UCITS ETF (Acc) - EMUU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.63	13.62	13.62	13.64	13.59	10,275
January 12, 2026	13.58	13.61	13.61	13.62	13.55	56,933
January 09, 2026	13.45	13.59	13.59	13.59	13.45	39,688
January 08, 2026	13.44	13.43	13.43	13.45	13.41	4,229
January 07, 2026	13.48	13.45	13.45	13.48	13.44	67,749
January 06, 2026	13.39	13.45	13.45	13.46	13.38	184,009
January 05, 2026	13.44	13.4	13.4	13.44	13.33	18,829
January 02, 2026	13.29	13.25	13.25	13.29	13.23	5,463
December 31, 2025	13.12	13.11	13.11	13.12	13.11	3
December 30, 2025	13.12	13.18	13.18	13.18	13.12	7,154
December 29, 2025	13.09	13.06	13.06	13.09	13.02	20,286
December 24, 2025	13.06	13.07	13.07	13.07	13.06	2,599
December 23, 2025	13.01	13.03	13.03	13.05	12.99	5,507
December 22, 2025	13.03	13.03	13.03	13.03	13	8,860
December 19, 2025	12.99	13.06	13.06	13.06	12.99	20,361
December 18, 2025	12.92	13.01	13.01	13.01	12.91	36,177
December 17, 2025	12.98	12.88	12.88	12.98	12.86	106,818
December 16, 2025	12.99	12.94	12.94	12.99	12.91	7,456
December 15, 2025	12.93	13	13	13.01	12.93	4,657
December 12, 2025	13.01	12.89	12.89	13.05	12.89	94,499
December 11, 2025	12.91	12.99	12.99	13.01	12.87	22,935
December 10, 2025	12.88	12.88	12.88	12.91	12.87	3,464
December 09, 2025	12.9	12.93	12.93	12.93	12.9	782
December 08, 2025	12.9	12.91	12.91	13	12.9	10,411
December 05, 2025	12.97	12.92	12.92	12.97	12.92	3,665
December 04, 2025	12.99	12.91	12.91	12.99	12.87	19,518
December 03, 2025	12.78	12.83	12.83	12.88	12.78	1,983
December 02, 2025	12.82	12.82	12.82	12.86	12.81	123,170
December 01, 2025	12.68	12.79	12.79	12.79	12.68	62,088
November 28, 2025	12.69	12.79	12.79	12.82	12.69	3,737
November 27, 2025	12.86	12.76	12.76	12.86	12.76	57,009
November 26, 2025	12.71	12.76	12.76	12.78	12.67	7,711
November 25, 2025	12.52	12.61	12.61	12.61	12.52	9,396
November 24, 2025	12.57	12.53	12.53	12.57	12.48	31,377
November 21, 2025	12.4	12.46	12.46	12.5	12.4	2,935
November 20, 2025	12.62	12.56	12.56	12.62	12.56	3,143
November 19, 2025	12.46	12.51	12.51	12.59	12.45	22,980
November 18, 2025	12.53	12.46	12.46	12.56	12.44	7,898
November 17, 2025	12.84	12.7	12.7	12.84	12.7	27,911
November 14, 2025	12.89	12.83	12.83	12.89	12.69	23,804
November 13, 2025	13.06	12.93	12.93	13.06	12.93	4,327
November 12, 2025	13.01	13.02	13.02	13.05	13.01	12,802
November 11, 2025	12.84	12.87	12.87	12.88	12.84	12,927
November 10, 2025	12.79	12.76	12.76	12.79	12.75	4,336
November 07, 2025	12.6	12.55	12.55	12.6	12.54	6,520
November 06, 2025	12.72	12.65	12.65	12.75	12.65	30,769
November 05, 2025	12.67	12.76	12.76	12.78	12.65	52,444
November 04, 2025	12.56	12.72	12.72	12.72	12.56	41,791
November 03, 2025	12.78	12.77	12.77	12.84	12.77	29,377
October 31, 2025	12.83	12.75	12.75	12.83	12.75	2,566
October 30, 2025	12.77	12.81	12.81	12.81	12.77	10,560
October 29, 2025	12.88	12.82	12.82	12.89	12.82	141,870
October 28, 2025	12.81	12.83	12.83	12.84	12.81	10,892
October 27, 2025	12.81	12.84	12.84	12.84	12.8	2,058
October 24, 2025	12.8	12.77	12.77	12.8	12.73	12,115
October 23, 2025	12.68	12.76	12.76	12.76	12.68	22,894
October 22, 2025	12.72	12.69	12.69	12.76	12.68	10,252
October 21, 2025	12.74	12.78	12.78	12.79	12.74	4,813
October 20, 2025	12.69	12.76	12.76	12.76	12.69	38,028
October 17, 2025	12.54	12.61	12.61	12.65	12.52	8,499

iShares VII PLC - iShares MSCI EMU USD Hedged UCITS ETF (Acc) (EMUU.L) LSE