Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,342.25 +16.75 (+0.39%) Dow Futures
33,864.00 +139.00 (+0.41%) Nasdaq Futures
14,946.50 +80.00 (+0.54%) Russell 2000 Futures
1,805.80 +7.20 (+0.40%) Crude Oil
91.17 +0.38 (+0.42%) Gold
1,862.80 -3.30 (-0.18%)
iShares VII PLC -iShares Core MSCI EMU UCITS ETF (CEUU.AS)
Amsterdam - Amsterdam Delayed Price. Currency in USD
Follow
At close: 05:04PM CEST
Advertisement
Advertisement
Time Period:
Oct 02, 2022 - Oct 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 7.23 | 7.28 | 7.21 | 7.22 | 7.22 | 5,340 |
| Sep 28, 2023 | 7.15 | 7.18 | 7.10 | 7.18 | 7.18 | 3,656 |
| Sep 27, 2023 | 7.14 | 7.19 | 7.13 | 7.14 | 7.14 | 15,020 |
| Sep 26, 2023 | 7.18 | 7.19 | 7.15 | 7.16 | 7.16 | 9,681 |
| Sep 25, 2023 | 7.25 | 7.28 | 7.19 | 7.22 | 7.22 | 22,777 |
| Sep 22, 2023 | 7.25 | 7.30 | 7.24 | 7.28 | 7.28 | 5,586 |
| Sep 21, 2023 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 25,803 |
| Sep 20, 2023 | 7.36 | 7.42 | 7.35 | 7.40 | 7.40 | 28,577 |
| Sep 19, 2023 | 7.33 | 7.37 | 7.32 | 7.34 | 7.34 | 17,783 |
| Sep 18, 2023 | 7.41 | 7.41 | 7.34 | 7.35 | 7.35 | 18,854 |
| Sep 15, 2023 | 7.45 | 7.48 | 7.42 | 7.42 | 7.42 | 7,872 |
| Sep 14, 2023 | 7.31 | 7.39 | 7.30 | 7.39 | 7.39 | 19,499 |
| Sep 13, 2023 | 7.31 | 7.32 | 7.26 | 7.30 | 7.30 | 40,327 |
| Sep 12, 2023 | 7.38 | 7.38 | 7.32 | 7.33 | 7.33 | 18,979 |
| Sep 11, 2023 | 7.35 | 7.39 | 7.35 | 7.37 | 7.37 | 14,223 |
| Sep 08, 2023 | 7.34 | 7.34 | 7.26 | 7.33 | 7.33 | 38,485 |
| Sep 07, 2023 | 7.32 | 7.35 | 7.30 | 7.30 | 7.30 | 6,183 |
| Sep 06, 2023 | 7.34 | 7.36 | 7.32 | 7.34 | 7.34 | 15,918 |
| Sep 05, 2023 | 7.37 | 7.41 | 7.34 | 7.38 | 7.38 | 28,956 |
| Sep 04, 2023 | 7.45 | 7.49 | 7.41 | 7.40 | 7.40 | 11,157 |
| Sep 01, 2023 | 7.45 | 7.47 | 7.42 | 7.42 | 7.42 | 27,885 |
| Aug 31, 2023 | 7.47 | 7.49 | 7.43 | 7.43 | 7.43 | 86,923 |
| Aug 30, 2023 | 7.49 | 7.49 | 7.45 | 7.46 | 7.46 | 15,526 |
| Aug 29, 2023 | 7.45 | 7.48 | 7.43 | 7.48 | 7.48 | 11,261 |
| Aug 28, 2023 | 7.40 | 7.40 | 7.37 | 7.42 | 7.42 | 1,215 |
| Aug 25, 2023 | 7.31 | 7.38 | 7.31 | 7.32 | 7.32 | 2,715 |
| Aug 24, 2023 | 7.44 | 7.45 | 7.31 | 7.31 | 7.31 | 20,211 |
| Aug 23, 2023 | 7.37 | 7.39 | 7.34 | 7.36 | 7.36 | 34,834 |
| Aug 22, 2023 | 7.35 | 7.38 | 7.33 | 7.34 | 7.34 | 7,665 |
| Aug 21, 2023 | 7.30 | 7.34 | 7.28 | 7.29 | 7.29 | 63,389 |
| Aug 18, 2023 | 7.25 | 7.28 | 7.21 | 7.27 | 7.27 | 60,444 |
| Aug 17, 2023 | 7.36 | 7.37 | 7.30 | 7.30 | 7.30 | 23,639 |
| Aug 16, 2023 | 7.38 | 7.42 | 7.37 | 7.38 | 7.38 | 432,291 |
| Aug 15, 2023 | 7.47 | 7.47 | 7.37 | 7.39 | 7.39 | 27,359 |
| Aug 14, 2023 | 7.43 | 7.48 | 7.43 | 7.45 | 7.45 | 11,607 |
| Aug 11, 2023 | 7.51 | 7.51 | 7.44 | 7.44 | 7.44 | 13,659 |
| Aug 10, 2023 | 7.48 | 7.57 | 7.48 | 7.54 | 7.54 | 36,617 |
| Aug 09, 2023 | 7.49 | 7.49 | 7.44 | 7.44 | 7.44 | 9,936 |
| Aug 08, 2023 | 7.45 | 7.46 | 7.38 | 7.41 | 7.41 | 22,331 |
| Aug 07, 2023 | 7.45 | 7.48 | 7.43 | 7.47 | 7.47 | 11,538 |
| Aug 04, 2023 | 7.45 | 7.48 | 7.41 | 7.47 | 7.47 | 102,527 |
| Aug 03, 2023 | 7.43 | 7.44 | 7.39 | 7.42 | 7.42 | 45,728 |
| Aug 02, 2023 | 7.49 | 7.52 | 7.46 | 7.47 | 7.47 | 34,200 |
| Aug 01, 2023 | 7.66 | 7.67 | 7.58 | 7.59 | 7.59 | 41,689 |
| Jul 31, 2023 | 7.66 | 7.70 | 7.66 | 7.68 | 7.68 | 61,865 |
| Jul 28, 2023 | 7.65 | 7.68 | 7.61 | 7.68 | 7.68 | 35,652 |
| Jul 27, 2023 | 7.57 | 7.67 | 7.55 | 7.66 | 7.66 | 121,081 |
| Jul 26, 2023 | 7.54 | 7.56 | 7.46 | 7.52 | 7.52 | 32,981 |
| Jul 25, 2023 | 7.57 | 7.58 | 7.55 | 7.57 | 7.57 | 122,747 |
| Jul 24, 2023 | 7.54 | 7.56 | 7.52 | 7.55 | 7.55 | 20,804 |
| Jul 21, 2023 | 7.53 | 7.57 | 7.52 | 7.56 | 7.56 | 17,627 |
| Jul 20, 2023 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 28,627 |
| Jul 19, 2023 | 7.57 | 7.57 | 7.51 | 7.53 | 7.53 | 95,192 |
| Jul 18, 2023 | 7.48 | 7.53 | 7.48 | 7.52 | 7.52 | 27,762 |
| Jul 17, 2023 | 7.49 | 7.53 | 7.46 | 7.48 | 7.48 | 38,322 |
| Jul 14, 2023 | 7.53 | 7.56 | 7.52 | 7.54 | 7.54 | 20,654 |
| Jul 13, 2023 | 7.49 | 7.56 | 7.47 | 7.53 | 7.53 | 88,906 |
| Jul 12, 2023 | 7.38 | 7.49 | 7.36 | 7.47 | 7.47 | 30,284 |
| Jul 11, 2023 | 7.33 | 7.38 | 7.31 | 7.35 | 7.35 | 20,923 |
| Jul 10, 2023 | 7.25 | 7.33 | 7.24 | 7.29 | 7.29 | 65,317 |
| Jul 07, 2023 | 7.24 | 7.30 | 7.22 | 7.27 | 7.27 | 36,501 |
| Jul 06, 2023 | 7.38 | 7.38 | 7.24 | 7.24 | 7.24 | 19,936 |
| Jul 05, 2023 | 7.46 | 7.47 | 7.44 | 7.45 | 7.45 | 4,110 |
| Jul 04, 2023 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | 2,582 |
| Jul 03, 2023 | 7.54 | 7.55 | 7.50 | 7.50 | 7.50 | 31,542 |
| Jun 30, 2023 | 7.45 | 7.53 | 7.44 | 7.50 | 7.50 | 13,257 |
| Jun 29, 2023 | 7.43 | 7.45 | 7.41 | 7.42 | 7.42 | 6,951 |
| Jun 28, 2023 | 7.37 | 7.42 | 7.37 | 7.41 | 7.41 | 443,469 |
| Jun 27, 2023 | 7.35 | 7.35 | 7.29 | 7.34 | 7.34 | 34,192 |
| Jun 26, 2023 | 7.31 | 7.32 | 7.24 | 7.31 | 7.31 | 11,068 |
| Jun 23, 2023 | 7.33 | 7.36 | 7.25 | 7.28 | 7.28 | 10,193 |
| Jun 22, 2023 | 7.29 | 7.36 | 7.28 | 7.36 | 7.36 | 38,651 |
| Jun 21, 2023 | 7.40 | 7.42 | 7.36 | 7.37 | 7.37 | 19,961 |
| Jun 20, 2023 | 7.43 | 7.45 | 7.41 | 7.41 | 7.41 | 33,883 |
| Jun 19, 2023 | 7.50 | 7.50 | 7.44 | 7.46 | 7.46 | 63,157 |
| Jun 16, 2023 | 7.49 | 7.54 | 7.47 | 7.52 | 7.52 | 106,438 |
| Jun 15, 2023 | 7.47 | 7.48 | 7.43 | 7.47 | 7.47 | 33,201 |
| Jun 14, 2023 | 7.46 | 7.51 | 7.43 | 7.49 | 7.49 | 47,604 |
| Jun 13, 2023 | 7.45 | 7.46 | 7.41 | 7.45 | 7.45 | 11,596 |
| Jun 12, 2023 | 7.40 | 7.42 | 7.38 | 7.40 | 7.40 | 23,106 |
| Jun 09, 2023 | 7.39 | 7.39 | 7.34 | 7.34 | 7.34 | 73,755 |
| Jun 08, 2023 | 7.35 | 7.38 | 7.33 | 7.37 | 7.37 | 49,636 |
| Jun 07, 2023 | 7.36 | 7.38 | 7.33 | 7.36 | 7.36 | 20,014 |
| Jun 06, 2023 | 7.34 | 7.35 | 7.32 | 7.35 | 7.35 | 16,614 |
| Jun 05, 2023 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | 13,495 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
