iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) - IEMU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	246.8	248.15	248.15	248.15	246.75	1,092
October 17, 2025	244.75	245.25	245.25	245.25	244.15	309
October 16, 2025	245.95	247.6	247.6	247.6	244.6	6,376
October 15, 2025	246.2	245	245	246.2	245	12,989
October 14, 2025	240.8	242.23	242.23	242.4	239.9	2,389
October 13, 2025	243.4	242.23	242.23	244.3	241.75	826
October 10, 2025	245.2	242.2	242.2	245.45	242.2	1,293
October 09, 2025	247	244.45	244.45	247.1	244.45	1,616
October 08, 2025	244.75	246.5	246.5	246.95	244.75	1,131
October 07, 2025	247.15	246.05	246.05	247.15	246.05	2,411
October 06, 2025	246.75	247.35	247.35	247.85	245.35	3,936
October 03, 2025	249.2	249.05	249.05	249.25	248.6	2,397
October 02, 2025	248.05	247.7	247.7	249.6	247.7	911
October 01, 2025	244.35	245.7	245.7	246.05	243.8	2,392
September 30, 2025	242.4	243.5	243.5	243.7	242.25	3,277
September 29, 2025	242.4	242.4	242.4	242.8	242.25	3,392
September 26, 2025	240.05	241.35	241.35	241.35	239.2	5,225
September 25, 2025	240.26	238.53	238.53	240.26	238.53	1,084
September 24, 2025	242.15	241.15	241.15	242.15	241.15	3
September 23, 2025	241.55	242.6	242.6	243.25	241.55	428
September 22, 2025	240.7	240.85	240.85	241.1	239.85	1,905
September 19, 2025	242.25	241.15	241.15	242.7	241.15	447
September 18, 2025	242.25	241.98	241.98	242.5	241.7	498
September 17, 2025	241.35	240.18	240.18	241.45	240	7,743
September 16, 2025	241.7	240.15	240.15	242.4	240.15	4,562
September 15, 2025	240.2	241.78	241.78	241.95	240.2	1,346
September 12, 2025	239.7	238.9	238.9	239.7	238.4	333
September 11, 2025	237.55	239.15	239.15	239.15	237.05	4,658
September 10, 2025	238.2	237.65	237.65	238.2	237.6	126
September 09, 2025	239.15	237.6	237.6	239.15	237.6	1,410
September 08, 2025	236.55	237.9	237.9	237.9	236.55	1,207
September 05, 2025	236.15	235.8	235.8	236.25	235	2,134
September 04, 2025	233.15	234.6	234.6	234.7	233.15	1,853
September 03, 2025	233.15	234	234	234.2	233.05	2,482
September 02, 2025	237	232.25	232.25	237	231.75	6,261
September 01, 2025	237.5	236.9	236.9	237.85	236.9	8,007
August 29, 2025	237	236.65	236.65	237.15	236.35	442
August 28, 2025	237.8	237.65	237.65	237.8	237.25	291
August 27, 2025	237.1	236.3	236.3	237.1	236.1	601
August 26, 2025	237.5	237.6	237.6	238.55	236.55	690
August 22, 2025	238.5	243.18	243.18	243.18	238.5	1,123
August 21, 2025	240.15	239.55	239.55	240.15	239.5	124
August 20, 2025	240	240.75	240.75	241.55	240	1,183
August 19, 2025	240	241.48	241.48	241.48	239.9	1,049
August 18, 2025	240.7	239.35	239.35	240.7	238.8	1
August 15, 2025	241	240.95	240.95	241.05	240.3	232
August 14, 2025	239.35	238.95	238.95	239.35	238.3	4
August 13, 2025	237.4	238.7	238.7	239	237.4	53
August 12, 2025	235.35	236.4	236.4	236.7	233.95	1,007
August 11, 2025	237.2	234.48	234.48	237.2	234.15	7
August 08, 2025	235.65	236.43	236.43	236.43	235.45	5,839
August 07, 2025	233.6	234.95	234.95	236.1	233.6	1,087
August 06, 2025	231.25	232.23	232.23	232.3	231.25	1,543
August 05, 2025	230.85	230.5	230.5	230.85	229.6	1,827
August 04, 2025	228.3	229.85	229.85	230.15	228.15	5,900
August 01, 2025	227.15	226.53	226.53	227.35	225.45	2,474
July 31, 2025	233.85	230.45	230.45	233.85	230.4	1,737
July 30, 2025	235.35	233.48	233.48	235.35	233.48	185
July 29, 2025	233.05	233.9	233.9	235.25	233.05	6,201
July 28, 2025	240.75	234.05	234.05	240.75	233.9	4,823

iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (IEMU.L) LSE