Market data

Select a section

IShares VII Ishrs Msci EMU USD hedged ETF (Acc)

(EMUU)
Sector: n/a
$10.23
$-0.09 -0.83
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $10.30 $10.30 $10.22 $10.23 8,668
07/11/2024 $10.26 $10.33 $10.26 $10.31 7,864
06/11/2024 $10.36 $10.36 $10.22 $10.22 9,338
05/11/2024 $10.30 $10.34 $10.30 $10.34 9,110
04/11/2024 $10.34 $10.34 $10.31 $10.31 26,938
01/11/2024 $10.29 $10.37 $10.29 $10.37 7,418
31/10/2024 $10.23 $10.24 $10.21 $10.23 4,385
30/10/2024 $10.42 $10.42 $10.34 $10.34 5,510
29/10/2024 $10.48 $10.57 $10.46 $10.47 0
28/10/2024 $10.48 $10.52 $10.48 $10.52 78
25/10/2024 $10.48 $10.48 $10.44 $10.48 3,657
24/10/2024 $10.44 $10.50 $10.44 $10.45 7,153
23/10/2024 $10.48 $10.49 $10.45 $10.45 13,031
22/10/2024 $10.49 $10.49 $10.48 $10.49 11,948
21/10/2024 $10.56 $10.56 $10.50 $10.50 1,569
18/10/2024 $10.57 $10.58 $10.57 $10.58 65,013
17/10/2024 $10.56 $10.56 $10.52 $10.53 23,355
16/10/2024 $10.45 $10.48 $10.43 $10.46 46,237
15/10/2024 $10.68 $10.68 $10.50 $10.50 12,416
14/10/2024 $10.60 $10.64 $10.59 $10.64 41,465
11/10/2024 $10.51 $10.56 $10.50 $10.56 103,207
10/10/2024 $10.49 $10.50 $10.49 $10.50 16,190
09/10/2024 $10.45 $10.52 $10.45 $10.52 4,644
08/10/2024 $10.44 $10.46 $10.44 $10.46 7,228
07/10/2024 $10.47 $10.49 $10.47 $10.49 10,357
04/10/2024 $10.40 $10.47 $10.46 $10.47 4,341
03/10/2024 $10.40 $10.43 $10.40 $10.41 24,198
02/10/2024 $10.51 $10.52 $10.45 $10.49 10,141
01/10/2024 $10.60 $10.60 $10.47 $10.47 22,298
30/09/2024 $10.66 $10.66 $10.55 $10.55 14,707
27/09/2024 $10.68 $10.71 $10.67 $10.69 7,880
26/09/2024 $10.58 $10.61 $10.58 $10.61 425
25/09/2024 $10.42 $10.43 $10.35 $10.41 0
24/09/2024 $10.42 $10.44 $10.37 $10.41 22,601
23/09/2024 $10.35 $10.36 $10.32 $10.33 58,938
20/09/2024 $10.44 $10.44 $10.30 $10.30 0
19/09/2024 $10.44 $10.44 $10.44 $10.27 2,500
18/09/2024 $10.27 $10.30 $10.27 $10.27 2,024
17/09/2024 $10.26 $10.36 $10.24 $10.31 0
16/09/2024 $10.26 $10.26 $10.24 $10.24 1
13/09/2024 $10.25 $10.29 $10.25 $10.19 15
12/09/2024 $10.25 $10.25 $10.20 $10.10 7,400
11/09/2024 $10.17 $10.17 $10.07 $10.10 10,075
10/09/2024 $10.10 $10.10 $10.07 $10.09 17,164
09/09/2024 $10.15 $10.16 $10.14 $10.16 51,227
06/09/2024 $10.21 $10.22 $10.05 $10.05 24,674
05/09/2024 $10.23 $10.23 $10.20 $10.20 2
04/09/2024 $10.20 $10.27 $10.20 $10.23 25,626
03/09/2024 $10.45 $10.45 $10.34 $10.34 1,315
02/09/2024 $10.42 $10.46 $10.42 $10.45 4,211
30/08/2024 $10.43 $10.47 $10.43 $10.45 1,345
29/08/2024 $10.34 $10.45 $10.35 $10.44 0
28/08/2024 $10.34 $10.38 $10.34 $10.32 16,790
27/08/2024 $10.32 $10.34 $10.31 $10.32 14,783
26/08/2024 $10.25 $10.31 $10.25 $10.26 9,796
23/08/2024 $10.25 $10.31 $10.25 $10.26 9,796
22/08/2024 $10.25 $10.31 $10.25 $10.26 9,796
21/08/2024 $10.25 $10.26 $10.23 $10.26 7,269
20/08/2024 $10.21 $10.22 $10.19 $10.19 6,960
19/08/2024 $10.22 $10.23 $10.20 $10.16 419
16/08/2024 $10.12 $10.16 $10.12 $10.16 1,690
15/08/2024 $9.99 $10.13 $9.98 $10.12 24,753
14/08/2024 $9.94 $9.95 $9.93 $9.95 11,808
13/08/2024 $9.89 $9.91 $9.88 $9.90 12,610
12/08/2024 $9.91 $9.91 $9.84 $9.84 3,419
09/08/2024 $9.90 $9.90 $9.82 $9.85 22,973
08/08/2024 $9.78 $9.85 $9.78 $9.83 11,178
07/08/2024 $9.69 $9.83 $9.69 $9.83 7,911
06/08/2024 $9.70 $9.70 $9.59 $9.63 92,826
05/08/2024 $9.46 $9.66 $9.46 $9.62 18,468
02/08/2024 $9.89 $9.89 $9.79 $9.79 10,380
01/08/2024 $10.25 $10.39 $10.02 $10.06 0
31/07/2024 $10.25 $10.27 $10.25 $10.27 3,000
30/07/2024 $10.21 $10.21 $10.20 $10.21 14,289
29/07/2024 $10.22 $10.22 $10.16 $10.16 9,273
26/07/2024 $10.19 $10.22 $10.19 $10.12 5,894
25/07/2024 $10.08 $10.12 $10.08 $10.12 865
24/07/2024 $10.25 $10.25 $10.23 $10.23 1,568
23/07/2024 $10.32 $10.40 $10.29 $10.33 0
22/07/2024 $10.32 $10.34 $10.31 $10.31 3,703
19/07/2024 $10.20 $10.20 $10.17 $10.17 2,906
18/07/2024 $10.35 $10.35 $10.25 $10.25 4,978
17/07/2024 $10.30 $10.30 $10.29 $10.29 3,116
16/07/2024 $10.38 $10.39 $10.38 $10.39 800
15/07/2024 $10.45 $10.45 $10.44 $10.44 5,957
12/07/2024 $10.56 $10.56 $10.55 $10.55 15,612
11/07/2024 $10.39 $10.46 $10.39 $10.43 21,155
10/07/2024 $10.30 $10.38 $10.27 $10.38 7,274
09/07/2024 $10.35 $10.35 $10.26 $10.26 7,821
08/07/2024 $10.45 $10.45 $10.39 $10.39 9,817
05/07/2024 $10.46 $10.46 $10.39 $10.40 11,537
04/07/2024 $10.42 $10.43 $10.42 $10.43 27,072
03/07/2024 $10.37 $10.37 $10.35 $10.37 212,181
02/07/2024 $10.23 $10.24 $10.23 $10.23 1,788
01/07/2024 $10.28 $10.29 $10.28 $10.29 1,619
28/06/2024 $10.21 $10.21 $10.21 $10.21 194
27/06/2024 $10.25 $10.26 $10.23 $10.23 1,135
26/06/2024 $10.36 $10.39 $10.24 $10.27 20,433
25/06/2024 $10.30 $10.31 $10.29 $10.30 21,945
24/06/2024 $10.32 $10.37 $10.32 $10.36 5,011
21/06/2024 $10.31 $10.31 $10.23 $10.26 6,945
20/06/2024 $10.33 $10.34 $10.33 $10.34 826
19/06/2024 $10.25 $10.25 $10.21 $10.21 90,791
18/06/2024 $10.26 $10.26 $10.21 $10.26 53,314
17/06/2024 $10.16 $10.23 $10.15 $10.20 7,413
14/06/2024 $10.16 $10.16 $10.14 $10.14 7
13/06/2024 $10.42 $10.42 $10.31 $10.32 7,500
12/06/2024 $10.52 $10.52 $10.52 $10.52 7,688
11/06/2024 $10.40 $10.42 $10.36 $10.38 99,465
10/06/2024 $10.47 $10.50 $10.46 $10.50 35,708
07/06/2024 $10.59 $10.61 $10.56 $10.56 4,855
06/06/2024 $10.58 $10.60 $10.58 $10.60 5,801
05/06/2024 $10.44 $10.56 $10.39 $10.54 0
04/06/2024 $10.44 $10.44 $10.39 $10.39 1,556
03/06/2024 $10.55 $10.55 $10.50 $10.50 702,152
31/05/2024 $10.36 $10.48 $10.42 $10.44 0
30/05/2024 $10.36 $10.45 $10.36 $10.45 609
29/05/2024 $10.59 $10.59 $10.40 $10.41 1,422
28/05/2024 $10.56 $10.56 $10.52 $10.54 15,424
27/05/2024 $10.51 $10.54 $10.51 $10.54 283
24/05/2024 $10.51 $10.54 $10.51 $10.54 283
23/05/2024 $10.54 $10.54 $10.53 $10.53 2,354
22/05/2024 $10.52 $10.55 $10.51 $10.52 2,298
21/05/2024 $10.54 $10.56 $10.54 $10.55 5,753
20/05/2024 $10.60 $10.61 $10.59 $10.60 16,034
17/05/2024 $10.54 $10.57 $10.54 $10.56 25,811
16/05/2024 $10.59 $10.59 $10.58 $10.58 78,729
15/05/2024 $10.59 $10.61 $10.59 $10.61 19,643
14/05/2024 $10.54 $10.55 $10.53 $10.55 304,538
13/05/2024 $10.50 $10.53 $10.52 $10.53 5,100
10/05/2024 $10.50 $10.55 $10.50 $10.52 3,624

Market data

Select a section