Market data

Select a section

IShares VII Ishrs Msci EMU USD hedged ETF (Acc)

(EMUU)
Sector: n/a
$11.90
$0.06 0.50
Last updated: 17:16:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $11.41 $11.53 $11.41 $11.51 26,890
01/05/2025 $11.40 $11.40 $11.32 $11.32 10,629
30/04/2025 $11.19 $11.30 $11.19 $11.24 30,007
29/04/2025 $11.21 $11.27 $11.21 $11.24 817
28/04/2025 $11.18 $11.24 $11.19 $11.19 135,614
25/04/2025 $11.18 $11.19 $11.12 $11.16 9,016
24/04/2025 $10.95 $11.07 $10.94 $11.06 13,463
23/04/2025 $11.00 $11.06 $10.98 $11.02 36,511
22/04/2025 $10.69 $10.77 $10.61 $10.76 23,048
21/04/2025 $10.73 $10.73 $10.69 $10.69 18,409
18/04/2025 $10.73 $10.73 $10.69 $10.69 18,409
17/04/2025 $10.73 $10.73 $10.69 $10.69 18,409
16/04/2025 $10.75 $10.75 $10.71 $10.71 14,300
15/04/2025 $10.74 $10.75 $10.62 $10.73 254,230
14/04/2025 $10.49 $10.60 $10.49 $10.55 16,907
11/04/2025 $10.47 $10.50 $10.14 $10.30 70,278
10/04/2025 $10.76 $10.76 $10.37 $10.37 3,472
09/04/2025 $10.02 $10.10 $9.83 $9.95 39,738
08/04/2025 $10.15 $10.39 $10.11 $10.27 40,641
07/04/2025 $9.87 $10.36 $9.71 $10.03 49,638
04/04/2025 $10.87 $10.90 $10.35 $10.55 3,354
03/04/2025 $11.09 $11.15 $10.99 $11.02 5,707
02/04/2025 $11.27 $11.35 $11.27 $11.34 1,637
01/04/2025 $11.39 $11.40 $11.30 $11.39 353,641
28/03/2025 $11.42 $11.49 $11.42 $11.42 29,887
27/03/2025 $11.51 $11.54 $11.47 $11.52 10,999
26/03/2025 $11.64 $11.73 $11.58 $11.57 21
25/03/2025 $11.62 $11.73 $11.62 $11.69 6,453
24/03/2025 $11.64 $11.72 $11.57 $11.59 4,082
21/03/2025 $11.59 $11.63 $11.57 $11.61 14,049
20/03/2025 $11.78 $11.80 $11.65 $11.65 3,846
19/03/2025 $11.71 $11.77 $11.70 $11.77 13,156
18/03/2025 $11.74 $11.75 $11.70 $11.74 21,877
17/03/2025 $11.54 $11.65 $11.54 $11.62 14,498
14/03/2025 $11.46 $11.56 $11.46 $11.54 26,688
13/03/2025 $11.36 $11.42 $11.36 $11.38 9,397
12/03/2025 $11.40 $11.45 $11.39 $11.44 32,448
11/03/2025 $11.54 $11.54 $11.32 $11.32 2,238
10/03/2025 $11.70 $11.70 $11.47 $11.49 38,314
07/03/2025 $11.68 $11.71 $11.65 $11.66 16,288
06/03/2025 $11.78 $11.80 $11.74 $11.79 243
05/03/2025 $11.70 $11.76 $11.68 $11.69 94,413
04/03/2025 $11.54 $11.55 $11.43 $11.43 127,365
28/02/2025 $11.50 $11.56 $11.50 $11.55 73,924
27/02/2025 $11.60 $11.65 $11.53 $11.59 134,878
26/02/2025 $11.68 $11.72 $11.67 $11.71 93,868
25/02/2025 $11.62 $11.62 $11.55 $11.55 860
24/02/2025 $11.60 $11.60 $11.54 $11.56 60,310
21/02/2025 $11.59 $11.60 $11.56 $11.56 1,947
20/02/2025 $11.59 $11.59 $11.54 $11.54 669
19/02/2025 $11.59 $11.59 $11.54 $11.55 6,476
18/02/2025 $11.67 $11.70 $11.67 $11.69 6,919
17/02/2025 $11.62 $11.67 $11.62 $11.67 9
14/02/2025 $11.57 $11.64 $11.57 $11.59 172,124
13/02/2025 $11.56 $11.59 $11.53 $11.40 3,251
12/02/2025 $11.41 $11.41 $11.39 $11.40 20,037
11/02/2025 $11.30 $11.37 $11.30 $11.37 42,322
10/02/2025 $11.27 $11.31 $11.27 $11.31 38,013
07/02/2025 $11.31 $11.32 $11.23 $11.23 14,569
06/02/2025 $11.25 $11.31 $11.22 $11.31 5,901
05/02/2025 $11.09 $11.13 $11.09 $11.13 20,867
04/02/2025 $11.08 $11.11 $11.07 $11.03 2,938
03/02/2025 $10.98 $11.04 $10.98 $11.03 11,103
31/01/2025 $11.22 $11.27 $11.17 $11.20 180,621
30/01/2025 $11.13 $11.18 $11.13 $11.18 46,135
29/01/2025 $11.06 $11.09 $11.06 $11.06 12,174
28/01/2025 $11.03 $11.04 $10.99 $11.02 15,208
27/01/2025 $10.89 $10.98 $10.89 $10.98 18,914
24/01/2025 $11.08 $11.10 $11.02 $11.03 42,913
23/01/2025 $10.99 $11.02 $10.99 $10.98 110,608
22/01/2025 $10.99 $10.99 $10.97 $10.98 2,544
21/01/2025 $10.92 $10.93 $10.91 $10.93 3,935
20/01/2025 $10.90 $10.96 $10.90 $10.92 172
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

Market data

Select a section