Market data

Select a section

IShares VII Ishrs Msci EMU USD hedged ETF (Acc)

(EMUU)
Sector: n/a
$12.75
$-0.06 -0.45
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $12.83 $12.83 $12.75 $12.75 2,373
30/10/2025 $12.77 $12.81 $12.77 $12.81 9,745
27/10/2025 $12.82 $12.84 $12.81 $12.84 397
23/10/2025 $12.68 $12.76 $12.68 $12.76 14,454
20/10/2025 $12.70 $12.76 $12.69 $12.76 22,396
17/10/2025 $12.55 $12.65 $12.52 $12.61 8,499
16/10/2025 $12.62 $12.70 $12.60 $12.70 6,404
15/10/2025 $12.66 $12.68 $12.63 $12.63 9,539
14/10/2025 $12.45 $12.53 $12.40 $12.52 12,418
09/10/2025 $12.71 $12.71 $12.67 $12.67 6,968
08/10/2025 $12.64 $12.72 $12.64 $12.71 5,017
07/10/2025 $12.68 $12.68 $12.63 $12.63 7,572
06/10/2025 $12.67 $12.67 $12.65 $12.65 10,129
03/10/2025 $12.71 $12.71 $12.68 $12.70 63,579
02/10/2025 $12.66 $12.72 $12.66 $12.68 23,205
01/10/2025 $12.44 $12.56 $12.42 $12.56 130,504
30/09/2025 $12.37 $12.43 $12.37 $12.43 680,219
29/09/2025 $12.40 $12.42 $12.40 $12.41 28,258
26/09/2025 $12.30 $12.37 $12.30 $12.37 135,839
25/09/2025 $12.26 $12.28 $12.25 $12.25 68,108
24/09/2025 $12.26 $12.33 $12.26 $12.32 1,608
23/09/2025 $12.30 $12.36 $12.30 $12.34 5,059
22/09/2025 $12.25 $12.28 $12.24 $12.27 3,536
19/09/2025 $12.28 $12.32 $12.28 $12.30 41,759
18/09/2025 $12.29 $12.29 $12.27 $12.29 31,841
17/09/2025 $12.16 $12.18 $12.14 $12.15 3,856
16/09/2025 $12.32 $12.32 $12.16 $12.16 290,868
15/09/2025 $12.30 $12.32 $12.27 $12.31 128,583
12/09/2025 $12.16 $12.21 $12.16 $12.19 7,612
11/09/2025 $12.18 $12.20 $12.18 $12.18 406,002
10/09/2025 $12.16 $12.20 $12.12 $12.13 469,023
09/09/2025 $12.11 $12.13 $12.08 $12.13 2,278
08/09/2025 $12.05 $12.12 $12.05 $12.12 2,478
05/09/2025 $12.06 $12.09 $12.00 $12.00 2,749
04/09/2025 $11.98 $12.06 $11.98 $12.05 6,996
02/09/2025 $12.06 $12.16 $11.92 $11.93 83,106
01/09/2025 $12.11 $12.11 $12.11 $12.11 1,922
29/08/2025 $12.13 $12.16 $12.10 $12.10 10,584
28/08/2025 $12.15 $12.21 $12.15 $12.19 2,869
27/08/2025 $12.17 $12.21 $12.15 $12.18 39,067
26/08/2025 $12.25 $12.30 $12.20 $12.20 371,913
25/08/2025 $12.27 $12.41 $12.27 $12.41 11,319
22/08/2025 $12.27 $12.41 $12.27 $12.41 11,319
21/08/2025 $12.32 $12.32 $12.29 $12.32 19,919
20/08/2025 $12.31 $12.37 $12.30 $12.35 19,608
19/08/2025 $12.35 $12.37 $12.32 $12.37 9,588
15/08/2025 $12.33 $12.33 $12.31 $12.31 20,322
14/08/2025 $12.22 $12.28 $12.21 $12.28 3,813
13/08/2025 $12.11 $12.17 $12.11 $12.17 5,494
12/08/2025 $12.04 $12.17 $12.04 $12.10 5,333
11/08/2025 $12.09 $12.09 $12.06 $12.06 9,614
08/08/2025 $12.06 $12.10 $12.06 $12.10 53,941
07/08/2025 $12.05 $12.08 $12.05 $12.05 8,405
06/08/2025 $11.90 $11.93 $11.90 $11.90 529
05/08/2025 $11.92 $12.01 $11.89 $11.89 125
04/08/2025 $11.78 $11.87 $11.77 $11.87 25,111
01/08/2025 $12.09 $12.02 $11.62 $11.72 0
31/07/2025 $12.14 $12.20 $12.13 $12.02 0
30/07/2025 $12.14 $12.18 $12.09 $12.13 14,920
29/07/2025 $12.13 $12.13 $12.10 $12.10 105
28/07/2025 $12.11 $12.15 $12.01 $12.01 33,761
24/07/2025 $12.08 $12.11 $12.05 $12.08 39,561
23/07/2025 $12.01 $12.04 $12.01 $12.04 502
22/07/2025 $11.92 $11.93 $11.90 $11.92 845
21/07/2025 $11.98 $12.09 $11.97 $12.00 21,263
17/07/2025 $11.97 $12.03 $11.97 $12.03 55
16/07/2025 $11.98 $11.98 $11.86 $11.86 14,310
15/07/2025 $12.03 $12.06 $11.98 $11.98 19,968
14/07/2025 $11.97 $12.02 $11.96 $12.01 173,389
11/07/2025 $12.02 $12.05 $12.01 $12.02 193,736
10/07/2025 $12.19 $12.19 $12.15 $12.15 8,483
09/07/2025 $12.06 $12.16 $12.06 $12.16 33,498
08/07/2025 $11.96 $12.01 $11.96 $11.99 19,065
07/07/2025 $11.86 $11.94 $11.86 $11.94 269
04/07/2025 $11.86 $11.91 $11.85 $11.85 370
03/07/2025 $11.87 $11.94 $11.87 $11.94 72,684
02/07/2025 $11.87 $11.91 $11.83 $11.89 159,189
01/07/2025 $11.82 $11.91 $11.81 $11.81 8,899
30/06/2025 $11.91 $11.96 $11.88 $11.88 863
27/06/2025 $11.81 $11.89 $11.81 $11.89 75,909
26/06/2025 $11.76 $11.80 $11.74 $11.75 66,070
25/06/2025 $11.84 $11.86 $11.74 $11.73 18,065
23/06/2025 $11.64 $11.65 $11.63 $11.64 4,437
20/06/2025 $11.69 $11.71 $11.66 $11.66 42
19/06/2025 $11.67 $11.69 $11.59 $11.62 15,469
18/06/2025 $11.77 $11.80 $11.70 $11.74 23,447
17/06/2025 $11.79 $11.80 $11.78 $11.78 194
16/06/2025 $11.85 $11.88 $11.83 $11.88 30,508
13/06/2025 $11.80 $11.83 $11.76 $11.79 21,167
12/06/2025 $11.91 $11.95 $11.89 $11.93 5,272
11/06/2025 $12.00 $12.06 $12.00 $12.00 17,810
10/06/2025 $12.05 $12.05 $12.02 $12.02 4,413
09/06/2025 $12.05 $12.05 $12.02 $12.02 22,724
06/06/2025 $12.04 $12.07 $12.04 $12.05 18,552
05/06/2025 $12.04 $12.04 $11.97 $12.03 9,990
04/06/2025 $11.99 $12.00 $11.97 $12.00 28,895
03/06/2025 $11.87 $11.95 $11.87 $11.95 230,480
02/06/2025 $11.89 $11.93 $11.79 $11.91 258,838
30/05/2025 $11.99 $12.02 $11.88 $11.94 5,848
29/05/2025 $12.06 $12.06 $11.96 $11.96 68
28/05/2025 $12.06 $12.06 $11.93 $11.95 13,231
27/05/2025 $11.98 $12.04 $11.98 $12.03 10,393
26/05/2025 $11.96 $12.02 $11.80 $11.80 6,884
23/05/2025 $11.96 $11.96 $11.76 $11.80 6,884
22/05/2025 $11.92 $11.98 $11.92 $11.98 2,686
21/05/2025 $11.99 $12.05 $11.99 $12.05 3,616
20/05/2025 $12.02 $12.06 $12.01 $12.06 2,566
19/05/2025 $11.87 $11.95 $11.87 $11.93 49,002
16/05/2025 $11.88 $11.93 $11.88 $11.90 2,250
15/05/2025 $11.79 $11.85 $11.76 $11.84 37,521
14/05/2025 $11.80 $11.86 $11.80 $11.81 12,716
13/05/2025 $11.79 $11.83 $11.79 $11.83 13,666
12/05/2025 $11.83 $11.83 $11.71 $11.79 18,095
09/05/2025 $11.60 $11.65 $11.60 $11.64 672
08/05/2025 $11.55 $11.62 $11.52 $11.59 558
07/05/2025 $11.45 $11.53 $11.45 $11.48 234,392
06/05/2025 $11.52 $11.59 $11.47 $11.52 19,522
05/05/2025 $11.41 $11.59 $11.41 $11.51 26,890

Market data

Select a section