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
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
July 25, 2025	236.85	237.3	237.3	237.3	235.85	2,229
July 24, 2025	239.45	238.35	238.35	239.5	238	1,001
July 23, 2025	237	236.6	236.6	237.45	236.05	5,998
July 22, 2025	234.5	234.65	234.65	234.65	233.9	6,370
July 21, 2025	234.65	235.73	235.73	235.73	233.95	1,031
July 18, 2025	235.25	234.65	234.65	235.8	234.65	7,073
July 17, 2025	233.85	233.75	233.75	233.85	232.6	493
July 16, 2025	232.3	233.25	233.25	233.25	231.55	3,167
July 15, 2025	235.95	233.35	233.35	236.75	233.3	5,710
July 14, 2025	233.8	235.45	235.45	235.45	233.65	868
July 11, 2025	238.3	235.98	235.98	238.3	235.75	3,044
July 10, 2025	239.95	238.1	238.1	239.95	238.1	7
July 09, 2025	236.8	238.5	238.5	239	236.8	1,467
July 08, 2025	237	235.9	235.9	237	235.15	1,843
July 07, 2025	234.2	235.33	235.33	235.33	233.6	4,264
July 04, 2025	235.15	234.48	234.48	235.3	234.2	587
July 03, 2025	236.45	235.8	235.8	236.45	235.4	1
July 02, 2025	234.55	235.28	235.28	235.28	233.85	360
July 01, 2025	235.05	233.85	233.85	235.25	233.75	863
June 30, 2025	235.85	234.38	234.38	235.85	233.8	2,125
June 27, 2025	232.55	233.95	233.95	234.15	232.55	15,600
June 26, 2025	231.35	230.9	230.9	231.6	230.3	22,640
June 25, 2025	231.15	229.2	229.2	231.15	229.2	50
June 24, 2025	229.9	230.8	230.8	232.4	229.9	3,447
June 23, 2025	224.8	226.23	226.23	226.23	224.5	585
June 20, 2025	225.7	226.25	226.25	226.95	225.7	1,322
June 19, 2025	225.25	223.43	223.43	225.5	223.43	671
June 18, 2025	228.2	227.35	227.35	228.2	226.45	2,240
June 17, 2025	229.05	228	228	229.35	228	713
June 16, 2025	230.3	231.6	231.6	231.6	230.3	31
June 13, 2025	229.35	229.15	229.15	229.45	228.4	869
June 12, 2025	231.15	232.18	232.18	232.85	230.14	8,849
June 11, 2025	231.4	231.68	231.68	235.15	230.75	895
June 10, 2025	230.7	230.88	230.88	231.6	230.3	2,372
June 09, 2025	231.2	231.18	231.18	231.55	230.8	1,306
June 06, 2025	231.3	230.78	230.78	231.3	230.55	2,059
June 05, 2025	230.55	231.55	231.55	231.55	230.45	1,680
June 04, 2025	230.35	230.45	230.45	230.45	229.25	3,814
June 03, 2025	229	228.7	228.7	229.7	227.6	1,351
June 02, 2025	227.9	229.05	229.05	229.1	227.7	1,748
May 30, 2025	228	227.85	227.85	228.8	227.55	4,975
May 29, 2025	229.2	228.25	228.25	229.2	227.75	8,771
May 28, 2025	228.95	227.28	227.28	229.15	227.2	1,722
May 27, 2025	228.9	229.73	229.73	229.9	228.9	868

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