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
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
November 25, 2025	240.45	243.1	243.1	243.1	240.05	1,025
November 24, 2025	240.6	240.43	240.43	240.8	240.05	1,085
November 21, 2025	239.5	238.65	238.65	240.05	237.55	1,461
November 20, 2025	242.6	241.15	241.15	242.9	241.15	1,166
November 19, 2025	241.05	240.25	240.25	241.65	240.25	1,236
November 18, 2025	242.4	240.8	240.8	242.8	240.8	1,859
November 17, 2025	248.2	245.85	245.85	248.2	245.8	3,343
November 14, 2025	249.9	248.45	248.45	249.9	246.2	3,621
November 13, 2025	252.3	251.38	251.38	252.35	251.25	1,888
November 12, 2025	250.3	251.65	251.65	251.8	250.3	3,559
November 11, 2025	247	249.28	249.28	249.28	246.65	858
November 10, 2025	245.55	245.9	245.9	246.35	245.3	3,266
November 07, 2025	244.3	242.32	242.32	244.3	242.25	1,767
November 06, 2025	244.7	243.25	243.25	245.1	243.2	3,966
November 05, 2025	241.8	244.27	244.27	244.8	241.7	3,489
November 04, 2025	243.2	244.05	244.05	244.05	242.5	26,600
November 03, 2025	245.4	245.57	245.57	245.9	245.35	667
October 31, 2025	247.1	245.35	245.35	247.3	245.3	838
October 30, 2025	249.15	247.23	247.23	249.15	247.2	1,057
October 29, 2025	249.4	249.63	249.63	250.3	249.3	0
October 28, 2025	249.3	249.8	249.8	249.8	249.3	1,366
October 27, 2025	249.25	249.45	249.45	249.55	249.25	5,626
October 24, 2025	248.4	248.05	248.05	248.5	247	754
October 23, 2025	246.4	247.28	247.28	247.28	246.4	981
October 22, 2025	247.35	246.3	246.3	247.35	246.3	2,363
October 21, 2025	247.8	247.8	247.8	247.95	247.55	1,080
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

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