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
September 26, 2025	12.3	12.37	12.37	12.37	12.3	136,374
September 25, 2025	12.26	12.25	12.25	12.28	12.25	136,982
September 24, 2025	12.26	12.32	12.32	12.33	12.26	3,567
September 23, 2025	12.3	12.34	12.34	12.36	12.3	7,195
September 22, 2025	12.25	12.27	12.27	12.28	12.24	5,613
September 19, 2025	12.28	12.3	12.3	12.32	12.28	65,245
September 18, 2025	12.29	12.27	12.27	12.29	12.27	36,968
September 17, 2025	12.16	12.15	12.15	12.18	12.14	3,856
September 16, 2025	12.32	12.16	12.16	12.32	12.16	293,305
September 15, 2025	12.3	12.31	12.31	12.32	12.27	132,639
September 12, 2025	12.16	12.19	12.19	12.21	12.16	8,426
September 11, 2025	12.18	12.18	12.18	12.2	12.18	407,472
September 10, 2025	12.16	12.13	12.13	12.2	12.12	470,850
September 09, 2025	12.1	12.13	12.13	12.13	12.08	3,561
September 08, 2025	12.05	12.12	12.12	12.12	12.05	2,478
September 05, 2025	12.06	12	12	12.09	12	4,372
September 04, 2025	11.98	12.05	12.05	12.06	11.98	7,612
September 03, 2025	11.98	11.97	11.97	12	11.96	91,566
September 02, 2025	12.16	11.93	11.93	12.16	11.93	90,807
September 01, 2025	12.11	12.11	12.11	12.11	12.11	3,826
August 29, 2025	12.13	12.1	12.1	12.16	12.1	12,305
August 28, 2025	12.15	12.19	12.19	12.21	12.15	4,124
August 27, 2025	12.17	12.18	12.18	12.21	12.15	52,955
August 26, 2025	12.25	12.2	12.2	12.3	12.2	371,913
August 22, 2025	12.27	12.41	12.41	12.41	12.27	11,319
August 21, 2025	12.32	12.32	12.32	12.32	12.29	22,477
August 20, 2025	12.31	12.35	12.35	12.37	12.3	20,181
August 19, 2025	12.35	12.37	12.37	12.37	12.32	9,949
August 18, 2025	12.25	12.27	12.27	12.27	12.25	1,414
August 15, 2025	12.33	12.31	12.31	12.33	12.31	20,870
August 14, 2025	12.22	12.28	12.28	12.28	12.21	4,667
August 13, 2025	12.11	12.17	12.17	12.17	12.11	6,538
August 12, 2025	12.17	12.1	12.1	12.17	12.04	7,069
August 11, 2025	12.09	12.06	12.06	12.09	12.06	11,059
August 08, 2025	12.06	12.1	12.1	12.1	12.06	87,122
August 07, 2025	12.05	12.05	12.05	12.08	12.05	16,581
August 06, 2025	11.93	11.9	11.9	11.93	11.9	2,005
August 05, 2025	12.01	11.89	11.89	12.01	11.89	999
August 04, 2025	11.78	11.87	11.87	11.87	11.77	28,388
August 01, 2025	11.72	11.72	11.72	11.72	11.72	0
July 31, 2025	12.09	12.02	12.02	12.12	12.02	19,263
July 30, 2025	12.09	12.13	12.13	12.18	12.09	17,885
July 29, 2025	12.13	12.1	12.1	12.13	12.1	1,514
July 28, 2025	12.15	12.01	12.01	12.15	12.01	36,816
July 25, 2025	12.02	12.07	12.07	12.09	12.02	8,397
July 24, 2025	12.08	12.08	12.08	12.11	12.05	77,359
July 23, 2025	12.01	12.04	12.04	12.04	12.01	1,918
July 22, 2025	11.92	11.92	11.92	11.93	11.9	2,391
July 21, 2025	12.09	12	12	12.09	11.97	23,308
July 18, 2025	12.07	12.01	12.01	12.07	12.01	42,958
July 17, 2025	11.97	12.03	12.03	12.03	11.97	1,667
July 16, 2025	11.98	11.86	11.86	11.98	11.86	16,113
July 15, 2025	12.03	11.98	11.98	12.06	11.98	21,335
July 14, 2025	11.96	12.01	12.01	12.02	11.96	174,787
July 11, 2025	12.02	12.02	12.02	12.05	12.01	197,922
July 10, 2025	12.19	12.15	12.15	12.19	12.15	10,597
July 09, 2025	12.06	12.16	12.16	12.16	12.06	34,732
July 08, 2025	11.96	12	12	12.01	11.96	20,377
July 07, 2025	11.86	11.94	11.94	11.94	11.86	2,185
July 04, 2025	11.91	11.86	11.86	11.91	11.85	1,724

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