CEUU.AS - iShares VII PLC -iShares Core MSCI EMU UCITS ETF
Amsterdam - Amsterdam Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 7.40 | 7.40 | 7.38 | 7.39 | 7.39 | 4,234 |
| Jun 02, 2023 | 7.33 | 7.40 | 7.31 | 7.40 | 7.40 | 17,781 |
| Jun 01, 2023 | 7.26 | 7.29 | 7.23 | 7.25 | 7.25 | 21,399 |
| May 31, 2023 | 7.25 | 7.29 | 7.19 | 7.21 | 7.21 | 11,215 |
| May 30, 2023 | 7.37 | 7.39 | 7.30 | 7.32 | 7.32 | 42,398 |
| May 29, 2023 | 7.41 | 7.43 | 7.34 | 7.35 | 7.35 | 4,112 |
| May 26, 2023 | 7.29 | 7.38 | 7.27 | 7.38 | 7.38 | 21,985 |
| May 25, 2023 | 7.31 | 7.31 | 7.27 | 7.27 | 7.27 | 7,521 |
| May 24, 2023 | 7.35 | 7.35 | 7.27 | 7.28 | 7.28 | 8,452 |
| May 23, 2023 | 7.46 | 7.46 | 7.41 | 7.41 | 7.41 | 18,252 |
| May 22, 2023 | 7.47 | 7.48 | 7.45 | 7.47 | 7.47 | 18,165 |
| May 19, 2023 | 7.45 | 7.49 | 7.43 | 7.46 | 7.46 | 44,843 |
| May 18, 2023 | 7.41 | 7.45 | 7.39 | 7.43 | 7.43 | 1,725 |
| May 17, 2023 | 7.34 | 7.36 | 7.32 | 7.35 | 7.35 | 62,908 |
| May 16, 2023 | 7.35 | 7.37 | 7.33 | 7.34 | 7.34 | 22,029 |
| May 15, 2023 | 7.38 | 7.39 | 7.34 | 7.35 | 7.35 | 22,393 |
| May 12, 2023 | 7.38 | 7.38 | 7.35 | 7.35 | 7.35 | 23,611 |
| May 11, 2023 | 7.37 | 7.37 | 7.28 | 7.33 | 7.33 | 16,803 |
| May 10, 2023 | 7.36 | 7.37 | 7.31 | 7.32 | 7.32 | 117,254 |
| May 09, 2023 | 7.39 | 7.39 | 7.30 | 7.34 | 7.34 | 728,344 |
| May 08, 2023 | 7.36 | 7.38 | 7.34 | 7.37 | 7.37 | 1,379 |
| May 05, 2023 | 7.30 | 7.35 | 7.28 | 7.35 | 7.35 | 71,184 |
| May 04, 2023 | 7.30 | 7.30 | 7.22 | 7.24 | 7.24 | 33,132 |
| May 03, 2023 | 7.31 | 7.32 | 7.28 | 7.30 | 7.30 | 118,345 |
| May 02, 2023 | 7.39 | 7.39 | 7.26 | 7.26 | 7.26 | 35,194 |
| Apr 28, 2023 | 7.38 | 7.38 | 7.26 | 7.35 | 7.35 | 75,727 |
| Apr 27, 2023 | 7.30 | 7.34 | 7.30 | 7.33 | 7.33 | 70,058 |
| Apr 26, 2023 | 7.33 | 7.34 | 7.26 | 7.31 | 7.31 | 8,847 |
| Apr 25, 2023 | 7.35 | 7.36 | 7.34 | 7.35 | 7.35 | 23,670 |
| Apr 24, 2023 | 7.37 | 7.41 | 7.37 | 7.39 | 7.39 | 39,829 |
| Apr 21, 2023 | 7.36 | 7.38 | 7.34 | 7.36 | 7.36 | 11,216 |
| Apr 20, 2023 | 7.38 | 7.39 | 7.33 | 7.34 | 7.34 | 39,544 |
| Apr 19, 2023 | 7.37 | 7.37 | 7.34 | 7.37 | 7.37 | 26,811 |
| Apr 18, 2023 | 7.37 | 7.40 | 7.34 | 7.38 | 7.38 | 36,871 |
| Apr 17, 2023 | 7.38 | 7.39 | 7.33 | 7.33 | 7.33 | 63,105 |
| Apr 14, 2023 | 7.34 | 7.37 | 7.33 | 7.34 | 7.34 | 121,061 |
| Apr 13, 2023 | 7.31 | 7.32 | 7.29 | 7.31 | 7.31 | 49,064 |
| Apr 12, 2023 | 7.29 | 7.34 | 7.27 | 7.28 | 7.28 | 63,120 |
| Apr 11, 2023 | 7.29 | 7.33 | 7.27 | 7.28 | 7.28 | 58,908 |
| Apr 06, 2023 | 7.21 | 7.24 | 7.20 | 7.23 | 7.23 | 91,728 |
| Apr 05, 2023 | 7.24 | 7.24 | 7.19 | 7.19 | 7.19 | 57,064 |
| Apr 04, 2023 | 7.27 | 7.29 | 7.23 | 7.23 | 7.23 | 33,880 |
| Apr 03, 2023 | 7.25 | 7.25 | 7.22 | 7.22 | 7.22 | 16,371 |
| Mar 31, 2023 | 7.22 | 7.25 | 7.18 | 7.25 | 7.25 | 21,258 |
| Mar 30, 2023 | 7.14 | 7.20 | 7.14 | 7.19 | 7.19 | 31,744 |
| Mar 29, 2023 | 7.05 | 7.10 | 7.03 | 7.10 | 7.10 | 30,220 |
| Mar 28, 2023 | 7.06 | 7.06 | 6.97 | 7.00 | 7.00 | 27,832 |
| Mar 27, 2023 | 7.03 | 7.04 | 6.97 | 6.99 | 6.99 | 5,722 |
| Mar 24, 2023 | 7.01 | 7.04 | 6.89 | 6.93 | 6.93 | 7,722 |
| Mar 23, 2023 | 7.03 | 7.06 | 6.99 | 7.05 | 7.05 | 86,696 |
| Mar 22, 2023 | 7.02 | 7.07 | 7.01 | 7.05 | 7.05 | 42,579 |
| Mar 21, 2023 | 7.00 | 7.06 | 6.96 | 7.03 | 7.03 | 592,077 |
| Mar 20, 2023 | 6.80 | 6.93 | 6.74 | 6.92 | 6.92 | 11,725 |
| Mar 17, 2023 | 6.99 | 7.00 | 6.80 | 6.83 | 6.83 | 19,604 |
| Mar 16, 2023 | 6.92 | 6.96 | 6.82 | 6.93 | 6.93 | 16,921 |
| Mar 15, 2023 | 7.02 | 7.04 | 6.81 | 6.81 | 6.81 | 13,418 |
| Mar 14, 2023 | 6.94 | 7.06 | 6.91 | 7.04 | 7.04 | 49,550 |
| Mar 13, 2023 | 7.08 | 7.10 | 6.88 | 6.91 | 6.91 | 35,809 |
| Mar 10, 2023 | 7.10 | 7.13 | 7.07 | 7.12 | 7.12 | 53,093 |
| Mar 09, 2023 | 7.23 | 7.24 | 7.19 | 7.22 | 7.22 | 13,455 |
| Mar 08, 2023 | 7.21 | 7.25 | 7.20 | 7.23 | 7.23 | 7,372 |
| Mar 07, 2023 | 7.27 | 7.29 | 7.22 | 7.22 | 7.22 | 204,685 |
| Mar 06, 2023 | 7.28 | 7.30 | 7.26 | 7.28 | 7.28 | 33,671 |
| Mar 03, 2023 | 7.22 | 7.26 | 7.21 | 7.26 | 7.26 | 13,716 |
| Mar 02, 2023 | 7.09 | 7.16 | 7.07 | 7.16 | 7.16 | 27,078 |
| Mar 01, 2023 | 7.20 | 7.22 | 7.12 | 7.12 | 7.12 | 114,048 |
| Feb 28, 2023 | 7.16 | 7.21 | 7.14 | 7.16 | 7.16 | 35,156 |
| Feb 27, 2023 | 7.15 | 7.21 | 7.13 | 7.18 | 7.18 | 16,732 |
| Feb 24, 2023 | 7.23 | 7.24 | 7.08 | 7.08 | 7.08 | 29,996 |
| Feb 23, 2023 | 7.19 | 7.23 | 7.18 | 7.18 | 7.18 | 14,361 |
| Feb 22, 2023 | 7.18 | 7.19 | 7.13 | 7.18 | 7.18 | 22,645 |
| Feb 21, 2023 | 7.22 | 7.23 | 7.20 | 7.20 | 7.20 | 34,352 |
| Feb 20, 2023 | 7.26 | 7.28 | 7.23 | 7.23 | 7.23 | 4,056 |
| Feb 17, 2023 | 7.21 | 7.25 | 7.20 | 7.23 | 7.23 | 5,026 |
| Feb 16, 2023 | 7.28 | 7.30 | 7.22 | 7.27 | 7.27 | 49,170 |
| Feb 15, 2023 | 7.17 | 7.24 | 7.17 | 7.23 | 7.23 | 21,328 |
| Feb 14, 2023 | 7.18 | 7.22 | 7.11 | 7.16 | 7.16 | 60,718 |
| Feb 13, 2023 | 7.13 | 7.16 | 7.11 | 7.16 | 7.16 | 9,244 |
| Feb 10, 2023 | 7.15 | 7.16 | 7.09 | 7.09 | 7.09 | 53,275 |
| Feb 09, 2023 | 7.21 | 7.24 | 7.19 | 7.20 | 7.20 | 49,183 |
| Feb 08, 2023 | 7.18 | 7.20 | 7.13 | 7.14 | 7.14 | 1,082,771 |
| Feb 07, 2023 | 7.15 | 7.15 | 7.11 | 7.12 | 7.12 | 8,605 |
| Feb 06, 2023 | 7.17 | 7.18 | 7.11 | 7.13 | 7.13 | 17,192 |
| Feb 03, 2023 | 7.16 | 7.22 | 7.14 | 7.22 | 7.22 | 21,817 |
| Feb 02, 2023 | 7.13 | 7.20 | 7.10 | 7.20 | 7.20 | 21,607 |
| Feb 01, 2023 | 7.06 | 7.09 | 7.05 | 7.05 | 7.05 | 37,449 |
| Jan 31, 2023 | 7.04 | 7.05 | 6.99 | 7.05 | 7.05 | 14,817 |
| Jan 30, 2023 | 7.04 | 7.05 | 7.00 | 7.04 | 7.04 | 36,948 |
| Jan 27, 2023 | 7.06 | 7.07 | 7.03 | 7.07 | 7.07 | 7,306 |
| Jan 26, 2023 | 7.06 | 7.06 | 7.03 | 7.05 | 7.05 | 21,564 |
| Jan 25, 2023 | 7.03 | 7.03 | 6.96 | 7.01 | 7.01 | 26,592 |
| Jan 24, 2023 | 7.05 | 7.05 | 6.98 | 7.02 | 7.02 | 11,056 |
| Jan 23, 2023 | 7.01 | 7.01 | 6.97 | 7.00 | 7.00 | 9,134 |
| Jan 20, 2023 | 6.96 | 6.96 | 6.93 | 6.95 | 6.95 | 3,300 |
| Jan 19, 2023 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | 23,814 |
| Jan 18, 2023 | 7.05 | 7.07 | 7.03 | 7.04 | 7.04 | 31,909 |
| Jan 17, 2023 | 7.02 | 7.05 | 6.97 | 7.01 | 7.01 | 66,476 |
| Jan 16, 2023 | 7.02 | 7.02 | 6.99 | 7.02 | 7.02 | 7,229 |
| Jan 13, 2023 | 6.99 | 7.00 | 6.95 | 6.98 | 6.98 | 28,192 |
| Jan 12, 2023 | 6.91 | 6.98 | 6.91 | 6.95 | 6.95 | 30,814 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.