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
February 20, 2026	270.55	273.45	273.45	273.8	270.55	2,888
February 19, 2026	272.4	269.9	269.9	272.4	269.6	212
February 18, 2026	270.55	273	273	273	270.5	10,826
February 17, 2026	267.85	269.85	269.85	269.85	267.65	1,001
February 16, 2026	269.8	268.7	268.7	270.1	268.7	4,468
February 13, 2026	269.7	268.9	268.9	269.7	267.85	967
February 12, 2026	272.9	269.9	269.9	272.95	269.9	4,608
February 11, 2026	272.9	271.3	271.3	272.9	271	921
February 10, 2026	272.85	272.45	272.45	273.85	272.45	2,099
February 09, 2026	270.3	272.5	272.5	272.5	270.3	244
February 06, 2026	264.75	268.1	268.1	268.1	264.1	10,709
February 05, 2026	267.25	264.75	264.75	268.3	263.9	2,033
February 04, 2026	268.95	267.58	267.58	269.65	267.45	2,109
February 03, 2026	269.85	267.55	267.55	270.4	266.25	5,735
February 02, 2026	264.7	268	268	268	264.7	32
January 30, 2026	266.4	266.85	266.85	268.8	266.4	2,288
January 29, 2026	271.45	265.75	265.75	271.45	265.75	1,360
January 28, 2026	271.8	267.25	267.25	272.1	267.25	2,021
January 27, 2026	266.45	270.8	270.8	270.8	266.45	28,356
January 26, 2026	267.4	267.2	267.3	267.5	265.6	6,110
January 23, 2026	263.35	263.48	263.48	263.55	262.8	1,737
January 22, 2026	262.6	264	264	264	262.6	2,926
January 21, 2026	260	259.95	259.95	260.8	258.05	6,222
January 20, 2026	260.2	260.65	260.65	260.65	259.55	776
January 19, 2026	260.05	260.52	260.52	260.85	260.05	3,109
January 16, 2026	263.6	263.4	263.4	263.9	263.1	4,682
January 15, 2026	264.5	264.1	264.1	264.5	263.65	5,899
January 14, 2026	263.7	263.5	263.5	264	263.5	4,437
January 13, 2026	264.5	263.75	263.75	264.75	263.55	4,851
January 12, 2026	262.7	264.23	264.23	264.5	262.7	874
January 09, 2026	261.4	262.63	262.63	262.8	261.25	1,593
January 08, 2026	260.7	260.38	260.38	260.8	260.38	1,988
January 07, 2026	261.65	261.5	261.5	261.75	261.05	4,559
January 06, 2026	262.05	261.6	261.6	262.05	261.15	747
January 05, 2026	259.5	261.43	261.43	261.45	258.8	122
January 02, 2026	257.25	259.02	259.02	259.15	257.25	1,852
December 31, 2025	256.3	256.3	256.3	256.3	256.3	11
December 30, 2025	255.95	257.45	257.45	258.15	255.95	3,140
December 29, 2025	255.15	255.2	255.2	256.05	255.15	77
December 24, 2025	256	255.85	255.85	256	255.85	18
December 23, 2025	255.6	255.45	255.45	255.8	254.95	591
December 22, 2025	254.95	255.13	255.13	255.35	254.45	1,729
December 19, 2025	253.75	254.95	254.95	254.95	253.75	1,350
December 18, 2025	251.95	253.7	253.7	253.7	251.95	195
December 17, 2025	253.15	252.25	252.25	253.2	252.25	564
December 16, 2025	253.45	253.73	253.73	254.4	253.45	1,564
December 15, 2025	253.1	254.4	254.4	254.8	253	855
December 12, 2025	254.8	252.55	252.3	255.15	252.55	3,071
December 11, 2025	251.65	253.75	253.75	254.3	251.6	3,940
December 10, 2025	250.25	250.15	250.15	250.25	249.3	2,287
December 09, 2025	251.1	250.4	250.4	251.35	250.05	4,778
December 08, 2025	250.8	250.3	250.3	251.05	250.2	3,530
December 05, 2025	251.8	250.25	250.25	251.85	250.25	1,160
December 04, 2025	251.05	250.78	250.78	251.05	250.55	697
December 03, 2025	250.4	249.53	249.53	250.4	249.52	1,820
December 02, 2025	247.95	248.2	248.2	248.2	247.8	11,800
December 01, 2025	247.1	247.8	247.8	248	246.9	528
November 28, 2025	246	247.7	247.7	247.7	246	630
November 27, 2025	246.6	246.8	246.8	247.1	246.05	2,102
November 26, 2025	244.7	246.73	246.73	246.85	244.7	6,761

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