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

12.35

+0.077(+0.63%)

Updated at August 19 08:08AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	11.94	11.94	11.94	11.94	11.87	74,589
July 02, 2025	11.87	11.89	11.89	11.91	11.83	187,813
July 01, 2025	11.91	11.81	11.81	11.91	11.81	10,382
June 30, 2025	11.96	11.88	11.88	11.96	11.88	2,220
June 27, 2025	11.81	11.89	11.89	11.89	11.81	49,897
June 26, 2025	11.8	11.75	11.75	11.8	11.74	67,112
June 25, 2025	11.86	11.74	11.74	11.86	11.74	19,788
June 24, 2025	11.89	11.81	11.81	11.89	11.81	13,798
June 23, 2025	11.63	11.64	11.64	11.65	11.63	5,828
June 20, 2025	11.67	11.66	11.66	11.71	11.66	44
June 19, 2025	11.69	11.62	11.62	11.69	11.59	16,043
June 18, 2025	11.8	11.75	11.75	11.8	11.7	40,433
June 17, 2025	11.8	11.78	11.78	11.8	11.78	1,523
June 16, 2025	11.85	11.88	11.88	11.88	11.83	31,454
June 13, 2025	11.8	11.79	11.79	11.83	11.76	21,167
June 12, 2025	11.95	11.93	11.93	11.95	11.89	6,354
June 11, 2025	12.06	12	12	12.06	12	26,795
June 10, 2025	12.05	12.02	12.02	12.05	12.02	4,943
June 09, 2025	12.05	12.02	12.02	12.05	12.02	23,708
June 06, 2025	12.05	12.05	12.05	12.07	12.04	18,552
June 05, 2025	11.99	12.03	12.03	12.04	11.97	9,990
June 04, 2025	12	12	12	12	11.97	30,101
June 03, 2025	11.95	11.95	11.95	11.95	11.87	232,022
June 02, 2025	11.9	11.91	11.91	11.93	11.79	260,017
May 30, 2025	11.88	11.94	11.94	12.02	11.88	6,345
May 29, 2025	12.06	11.96	11.96	12.06	11.96	672
May 28, 2025	11.93	11.95	11.95	12.06	11.93	14,369
May 27, 2025	11.98	12.03	12.03	12.04	11.98	11,494