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
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
October 16, 2025	12.62	12.7	12.7	12.7	12.6	6,636
October 15, 2025	12.66	12.63	12.63	12.68	12.63	9,539
October 14, 2025	12.45	12.52	12.52	12.53	12.4	17,660
October 13, 2025	12.57	12.54	12.54	12.57	12.51	28,716
October 10, 2025	12.66	12.49	12.49	12.66	12.49	1,034
October 09, 2025	12.71	12.67	12.67	12.71	12.67	7,521
October 08, 2025	12.64	12.71	12.71	12.72	12.64	6,021
October 07, 2025	12.66	12.63	12.63	12.68	12.63	7,801
October 06, 2025	12.67	12.65	12.65	12.67	12.65	17,981
October 03, 2025	12.71	12.7	12.7	12.71	12.68	63,579
October 02, 2025	12.66	12.68	12.68	12.72	12.66	29,874
October 01, 2025	12.44	12.56	12.56	12.56	12.42	131,450
September 30, 2025	12.37	12.43	12.43	12.43	12.37	685,829
September 29, 2025	12.4	12.41	12.41	12.42	12.4	30,128
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

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