IShares VII Ishrs Msci EMU USD hedged ETF (Acc)
(EMUU)
Sector: n/a
Historic Prices - up to 10 years
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
|
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
|