Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (SXR7.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
139.82-0.18 (-0.13%)
At close: 10:10AM CET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022139.58139.82139.58139.82139.826
Dec 01, 2022140.16140.16140.00140.00140.003
Nov 30, 2022138.50138.50138.50138.50138.50-
Nov 29, 2022138.68138.68138.12138.12138.12-
Nov 28, 2022138.28138.44137.82137.82137.82-
Nov 25, 2022139.04139.16139.04139.16139.16-
Nov 24, 2022138.36139.38138.36139.08139.08149
Nov 23, 2022138.26138.26137.66137.66137.66-
Nov 22, 2022137.36138.38137.36138.38138.38-
Nov 21, 2022137.12137.54137.08137.54137.54-
Nov 18, 2022136.84137.56136.74137.56137.56-
Nov 17, 2022136.84137.28135.60135.88135.88-
Nov 16, 2022137.42137.42136.40136.40136.40-
Nov 15, 2022137.34137.98137.06137.60137.60-
Nov 14, 2022136.84137.42136.84137.24137.24-
Nov 11, 2022136.80136.80136.62136.80136.80-
Nov 10, 2022131.18134.52131.18134.52134.52-
Nov 09, 2022131.42131.64131.36131.48131.4813
Nov 08, 2022131.08132.06130.82131.42131.421
Nov 07, 2022130.44130.98129.96130.94130.942
Nov 04, 2022127.74130.52127.74130.46130.46-
Nov 03, 2022126.98126.98126.60126.96126.96-
Nov 02, 2022129.54129.54128.86128.86128.86-
Nov 01, 2022129.08130.24129.08129.26129.2631
Oct 31, 2022128.18128.18127.80128.08128.08-
Oct 28, 2022126.64126.64126.64126.64126.64-
Oct 27, 2022127.70127.70127.70127.70127.70-
Oct 26, 2022126.80126.80126.80126.80126.80-
Oct 25, 2022125.60127.36125.46127.36127.3625
Oct 24, 2022123.98123.98123.98123.98123.98-
Oct 21, 2022122.86122.86122.86122.86122.86-
Oct 20, 2022123.02123.02123.02123.02123.02-
Oct 19, 2022124.22124.22123.36123.50123.50-
Oct 18, 2022124.20125.00123.40123.40123.40-
Oct 17, 2022120.22123.06120.22123.06123.06-
Oct 14, 2022121.52121.78120.38120.38120.38-
Oct 13, 2022117.98119.60116.22119.30119.3071
Oct 12, 2022119.02119.18118.08118.38118.38-
Oct 11, 2022119.52119.52118.34118.34118.34-
Oct 10, 2022119.12120.86119.12119.44119.44-
Oct 07, 2022122.10122.10122.10122.10122.10-
Oct 06, 2022124.28124.28124.28124.28124.28-
Oct 05, 2022123.50124.00122.52122.92122.92-
Oct 04, 2022121.26121.26121.26121.26121.26-
Oct 03, 2022117.38117.38117.38117.38117.38-
Sep 30, 2022118.20118.20118.20118.20118.20-
Sep 29, 2022118.16118.16118.16118.16118.16-
Sep 28, 2022118.48119.34117.04119.34119.34-
Sep 27, 2022120.38121.36118.26118.26118.26-
Sep 26, 2022119.10120.22119.10120.22120.22-
Sep 23, 2022123.26123.26119.74120.08120.08-
Sep 22, 2022123.28124.94122.82122.82122.824
Sep 21, 2022123.40124.50123.40124.50124.50-
Sep 20, 2022126.38126.38126.38126.38126.38-
Sep 19, 2022125.80126.40124.66126.40126.4040
Sep 16, 2022126.36126.36125.06125.06125.06-
Sep 15, 2022128.40128.62127.32127.52127.52-
Sep 14, 2022127.94128.96127.94130.04130.04-
Sep 13, 2022131.44132.30130.04131.40131.40-
Sep 12, 2022129.02129.02129.02129.02129.02-
Sep 09, 2022126.70129.02126.70129.02129.02-
Sep 08, 2022127.10127.10125.80125.80125.80131
Sep 07, 2022124.80124.80124.80124.80124.80-
Sep 06, 2022125.52126.02125.52126.02126.025
Sep 05, 2022124.78124.78124.70124.70124.70-
Sep 02, 2022125.02125.02125.02125.02125.02-
Sep 01, 2022125.40125.40125.40125.40125.40-
Aug 31, 2022128.92128.92128.92128.92128.92-
Aug 30, 2022128.64128.64128.64128.64128.64-
Aug 29, 2022127.48128.34127.48128.34128.3416
Aug 26, 2022132.34132.34132.34132.34132.34-
Aug 25, 2022132.58132.88132.58132.88132.88-
Aug 24, 2022130.66131.38130.66131.38131.383
Aug 23, 2022130.76130.76130.76130.76130.76-
Aug 22, 2022133.34133.38131.94131.94131.9410
Aug 19, 2022135.16135.16134.02134.02134.02-
Aug 18, 2022134.94135.52134.94135.52135.52-
Aug 17, 2022137.10137.10135.34135.34135.34-
Aug 16, 2022136.50136.66136.36136.66136.66-
Aug 15, 2022136.50136.72135.64136.72136.72-
Aug 12, 2022135.32136.10135.32136.10136.10-
Aug 11, 2022135.78135.78135.24135.24135.2421
Aug 10, 2022133.08134.90133.06134.90134.90-
Aug 09, 2022134.48134.74134.48134.74134.74-
Aug 08, 2022134.36135.28134.36135.28135.28-
Aug 05, 2022134.96134.96134.96134.96134.96-
Aug 04, 2022134.48135.60134.48134.82134.82-
Aug 03, 2022132.96133.76132.96133.76133.76-
Aug 02, 2022132.76132.76132.56132.58132.58-
Aug 01, 2022133.26133.54133.10133.10133.1014
Jul 29, 2022132.10133.64132.10133.58133.58-
Jul 28, 2022130.86130.92129.88129.88129.88-
Jul 27, 2022129.16130.06129.16130.06130.06-
Jul 26, 2022129.42129.58129.04129.04129.04-
Jul 25, 2022128.92130.30128.92130.26130.26-
Jul 22, 2022128.90128.90128.90128.90128.90-
Jul 21, 2022129.20129.22129.20129.22129.22-
Jul 20, 2022129.48129.48129.16129.16129.16-
Jul 19, 2022125.68129.00125.68129.00129.00-
Jul 18, 2022126.48127.36126.48126.92126.92-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement