IShares VII Ishrs Msci EMU USD hedged ETF (Acc)
(EMUU)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$10.85
|
$10.89
|
$10.85
|
$10.89
|
4,164
|
|
16/01/2025
|
$10.79
|
$10.79
|
$10.76
|
$10.69
|
3,495
|
|
15/01/2025
|
$10.68
|
$10.69
|
$10.60
|
$10.69
|
50,000
|
|
14/01/2025
|
$10.60
|
$10.61
|
$10.55
|
$10.55
|
1,073
|
|
13/01/2025
|
$10.45
|
$10.53
|
$10.45
|
$10.50
|
69,425
|
|
10/01/2025
|
$10.63
|
$10.63
|
$10.55
|
$10.55
|
15,736
|
|
09/01/2025
|
$10.59
|
$10.63
|
$10.55
|
$10.63
|
4,694
|
|
08/01/2025
|
$10.55
|
$10.66
|
$10.54
|
$10.58
|
169,672
|
|
07/01/2025
|
$10.61
|
$10.65
|
$10.59
|
$10.64
|
13,469
|
|
06/01/2025
|
$10.55
|
$10.59
|
$10.46
|
$10.59
|
6,012
|
|
03/01/2025
|
$10.45
|
$10.45
|
$10.37
|
$10.38
|
115,722
|
|
02/01/2025
|
$10.44
|
$10.46
|
$10.39
|
$10.46
|
36,374
|
|
01/01/2025
|
$10.28
|
$10.42
|
$10.28
|
$10.42
|
8,930
|
|
31/12/2024
|
$10.28
|
$10.42
|
$10.28
|
$10.42
|
8,930
|
|
30/12/2024
|
$10.42
|
$10.42
|
$10.36
|
$10.36
|
2,463
|
|
27/12/2024
|
$10.38
|
$10.43
|
$10.36
|
$10.40
|
166,180
|
|
26/12/2024
|
$10.33
|
$10.35
|
$10.33
|
$10.35
|
1,545
|
|
25/12/2024
|
$10.33
|
$10.35
|
$10.33
|
$10.35
|
1,545
|
|
24/12/2024
|
$10.33
|
$10.35
|
$10.33
|
$10.35
|
1,545
|
|
23/12/2024
|
$10.24
|
$10.31
|
$10.31
|
$10.31
|
3
|
|
20/12/2024
|
$10.24
|
$10.34
|
$10.24
|
$10.34
|
7,498
|
|
19/12/2024
|
$10.35
|
$10.37
|
$10.30
|
$10.35
|
17,385
|
|
18/12/2024
|
$10.46
|
$10.51
|
$10.46
|
$10.50
|
6,367
|
|
17/12/2024
|
$10.48
|
$10.48
|
$10.46
|
$10.46
|
49,980
|
|
16/12/2024
|
$10.49
|
$10.58
|
$10.49
|
$10.50
|
9,876
|
|
13/12/2024
|
$10.57
|
$10.57
|
$10.53
|
$10.53
|
2,083
|
|
12/12/2024
|
$10.56
|
$10.59
|
$10.55
|
$10.55
|
4,340
|
|
11/12/2024
|
$10.54
|
$10.56
|
$10.54
|
$10.55
|
1,944
|
|
10/12/2024
|
$10.55
|
$10.58
|
$10.53
|
$10.53
|
16,272
|
|
09/12/2024
|
$10.57
|
$10.61
|
$10.57
|
$10.58
|
4,459
|
|
06/12/2024
|
$10.53
|
$10.60
|
$10.53
|
$10.58
|
1,611
|
|
05/12/2024
|
$10.52
|
$10.53
|
$10.52
|
$10.53
|
2,495
|
|
04/12/2024
|
$10.46
|
$10.47
|
$10.45
|
$10.46
|
12,230
|
|
03/12/2024
|
$10.39
|
$10.39
|
$10.35
|
$10.39
|
7,390
|
|
02/12/2024
|
$10.33
|
$10.33
|
$10.30
|
$10.31
|
237,713
|
|
29/11/2024
|
$10.18
|
$10.26
|
$10.18
|
$10.26
|
560
|
|
28/11/2024
|
$10.17
|
$10.19
|
$10.17
|
$10.19
|
19,770
|
|
27/11/2024
|
$10.11
|
$10.13
|
$10.11
|
$10.13
|
659
|
|
26/11/2024
|
$10.23
|
$10.24
|
$10.19
|
$10.19
|
16
|
|
25/11/2024
|
$10.25
|
$10.26
|
$10.25
|
$10.26
|
2,112
|
|
22/11/2024
|
$10.15
|
$10.24
|
$10.13
|
$10.15
|
63,639
|
|
21/11/2024
|
$10.11
|
$10.15
|
$10.11
|
$10.15
|
779
|
|
20/11/2024
|
$10.10
|
$10.12
|
$10.10
|
$10.10
|
4,704
|
|
19/11/2024
|
$10.22
|
$10.22
|
$10.07
|
$10.13
|
13,720
|
|
18/11/2024
|
$10.18
|
$10.20
|
$10.17
|
$10.20
|
3,349
|
|
15/11/2024
|
$10.20
|
$10.22
|
$10.20
|
$10.27
|
853
|
|
14/11/2024
|
$10.20
|
$10.28
|
$10.20
|
$10.27
|
28,960
|
|
13/11/2024
|
$10.11
|
$10.11
|
$10.06
|
$10.11
|
10,749
|
|
12/11/2024
|
$10.24
|
$10.24
|
$10.13
|
$10.13
|
10,678
|
|
11/11/2024
|
$10.34
|
$10.35
|
$10.32
|
$10.32
|
64,872
|
|
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
|