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
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
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

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