iShares VII PLC - iShares Core EURO STOXX 50 UCITS ETF - ISX5.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	242.75	244.53	244.53	244.53	242.75	6,388
September 25, 2025	243.7	241.33	241.33	243.7	241.15	2,169
September 24, 2025	245.2	244.08	244.08	245.2	243.5	1,625
September 23, 2025	245.9	245.63	245.63	246.35	245.63	1,027
September 22, 2025	243.6	243.63	243.63	243.85	242.55	13,724
September 19, 2025	244.25	243.98	243.98	244.8	243.68	2,471
September 18, 2025	242.15	244.45	244.45	245	242.15	4,241
September 17, 2025	242.85	241.7	241.7	243	241.55	87
September 16, 2025	243.95	241.73	241.73	243.95	241.73	1,278
September 15, 2025	241.35	243.4	243.4	243.4	241.2	1,131
September 12, 2025	240.9	239.98	239.98	240.9	239.3	1,386
September 11, 2025	238.55	240.35	240.35	240.85	238.55	140
September 10, 2025	239.9	238.8	238.8	240	238.75	3,418
September 09, 2025	240.2	239.4	239.4	240.2	238.7	905
September 08, 2025	238.2	239.7	239.7	239.7	238.2	415
September 05, 2025	238.2	237.3	237.3	238.6	237.3	1,163
September 04, 2025	235.45	236.55	236.55	237.45	235.45	2,921
September 03, 2025	234.5	236.48	236.48	236.65	234.5	2,084
September 02, 2025	238.8	234.58	234.58	238.8	234.05	2,188
September 01, 2025	239.1	238.73	238.73	239.5	238.73	39
August 29, 2025	238.75	238.13	238.13	238.75	238.1	65
August 28, 2025	239.5	239.35	239.35	240.05	238.5	1,339
August 27, 2025	238.15	238	238	238.15	236.8	846
August 26, 2025	238.55	238.73	238.73	239.7	238.1	2,622
August 22, 2025	240.1	244.83	244.83	244.95	240.1	376
August 21, 2025	241.85	241.18	241.18	242	240.75	808
August 20, 2025	241.35	242.6	242.6	243.05	241.25	2,032
August 19, 2025	241.65	243.3	243.3	243.3	241.65	677
August 18, 2025	242.3	241.15	241.15	242.3	240.25	19,347
August 15, 2025	242.35	242.95	242.95	242.95	241.9	5,281
August 14, 2025	239.4	240.55	240.55	240.75	239.3	2,696
August 13, 2025	238.1	240	240	240	238.1	1,812
August 12, 2025	236	237.13	237.13	237.2	234.9	1,027
August 11, 2025	238.15	235	235	238.15	234.75	9,040
August 08, 2025	236.55	237.38	237.38	237.38	236.55	692
August 07, 2025	234.4	235.8	235.8	236.9	234.4	11,709
August 06, 2025	232.25	232.85	232.85	232.85	231.7	1,577
August 05, 2025	231.25	231.18	231.18	231.45	230.05	1,757
August 04, 2025	228.45	230.4	230.4	230.8	228.05	4,623
August 01, 2025	228.9	226.7	226.7	228.9	225.85	1,791
July 31, 2025	235.8	231.2	231.2	235.8	231.2	12,164
July 30, 2025	235.7	235.35	235.35	236.25	234.85	7,586
July 29, 2025	234.65	235.48	235.48	236.55	234.65	1,486
July 28, 2025	241.4	235.4	235.4	241.4	235.4	6,786
July 25, 2025	237.95	238.8	238.8	238.8	237.3	4,639
July 24, 2025	240.55	239.58	239.58	240.95	238.8	2,681
July 23, 2025	239.75	238.15	238.15	239.75	237.3	4,829
July 22, 2025	236.3	235.65	235.65	236.4	234.55	3,137
July 21, 2025	236.7	237.6	237.6	237.6	235.65	4,350
July 18, 2025	238.1	236.98	236.98	238.15	236.85	9,722
July 17, 2025	235.65	236.5	236.5	236.5	234.65	14,231
July 16, 2025	235.25	235.73	235.73	235.75	234.1	4,228
July 15, 2025	239.05	236.1	236.1	239.05	236.1	2,080
July 14, 2025	236.35	238.2	238.2	238.2	236.35	3,195
July 11, 2025	240.2	238.83	238.83	240.35	238.45	1,047
July 10, 2025	243.4	241.33	241.33	243.6	240.95	860
July 09, 2025	240.15	242.15	242.15	242.3	239.8	8,720
July 08, 2025	239.05	238.45	238.45	239.05	237.6	5,556
July 07, 2025	236.55	237.93	237.93	238	236.4	1,891
July 04, 2025	237.55	236.65	236.65	237.65	235.95	5,601

iShares VII PLC - iShares Core EURO STOXX 50 UCITS ETF (ISX5.L) LSE