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
February 20, 2026	13.91	14.02	14.02	14.02	13.91	16,684
February 19, 2026	13.93	13.84	13.84	13.93	13.83	58,052
February 18, 2026	13.78	13.93	13.93	13.93	13.78	5,972
February 17, 2026	13.67	13.76	13.76	13.77	13.65	36,046
February 16, 2026	13.71	13.68	13.68	13.72	13.68	34,462
February 13, 2026	13.64	13.67	13.67	13.68	13.63	1,902
February 12, 2026	13.88	13.71	13.71	13.88	13.7	34,155
February 11, 2026	13.73	13.81	13.81	13.86	13.73	21,376
February 10, 2026	13.85	13.81	13.81	13.85	13.81	15,737
February 09, 2026	13.72	13.82	13.82	13.82	13.72	60,427
February 06, 2026	13.52	13.68	13.68	13.68	13.52	2,419
February 05, 2026	13.65	13.54	13.54	13.65	13.49	27,547
February 04, 2026	13.7	13.68	13.68	13.77	13.68	133,956
February 03, 2026	13.74	13.67	13.67	13.79	13.64	162,216
February 02, 2026	13.47	13.68	13.68	13.68	13.47	14,703
January 30, 2026	13.47	13.53	13.53	13.57	13.47	47,571
January 29, 2026	13.56	13.41	13.41	13.59	13.41	5,489
January 28, 2026	13.66	13.54	13.54	13.67	13.51	41,113
January 27, 2026	13.61	13.64	13.64	13.64	13.56	47,749
January 26, 2026	13.51	13.55	13.55	13.56	13.51	1,181
January 23, 2026	13.49	13.49	13.49	13.51	13.49	16,629
January 22, 2026	13.54	13.55	13.55	13.57	13.5	38,515
January 21, 2026	13.33	13.38	13.38	13.41	13.25	10,256
January 20, 2026	13.39	13.37	13.37	13.39	13.29	17,338
January 19, 2026	13.47	13.46	13.46	13.5	13.45	5,005
January 16, 2026	13.7	13.64	13.64	13.7	13.64	3,656
January 15, 2026	13.65	13.7	13.7	13.7	13.65	3,702
January 14, 2026	13.62	13.62	13.62	13.64	13.61	4,620
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

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