iShares VII PLC - iShares MSCI EMU CHF Hedged ETF Acc (EMUC.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.75 | 7.82 | 7.72 | 7.82 | 7.82 | 101,534 |
| 25 Apr 2024 | 7.73 | 7.74 | 7.63 | 7.67 | 7.67 | 3,919 |
| 24 Apr 2024 | 7.80 | 7.82 | 7.78 | 7.80 | 7.80 | 3,263 |
| 23 Apr 2024 | 7.73 | 7.76 | 7.71 | 7.76 | 7.76 | 101,657 |
| 22 Apr 2024 | 7.72 | 7.72 | 7.63 | 7.67 | 7.67 | 24,690 |
| 19 Apr 2024 | 7.62 | 7.63 | 7.59 | 7.63 | 7.63 | 2,148 |
| 18 Apr 2024 | 7.64 | 7.66 | 7.62 | 7.62 | 7.62 | 10,755 |
| 17 Apr 2024 | 7.65 | 7.68 | 7.63 | 7.64 | 7.64 | 2,785 |
| 16 Apr 2024 | 7.67 | 7.67 | 7.61 | 7.63 | 7.63 | 2,242 |
| 15 Apr 2024 | 7.75 | 7.78 | 7.73 | 7.76 | 7.76 | 2,236 |
| 12 Apr 2024 | 7.78 | 7.82 | 7.67 | 7.67 | 7.67 | 62,376 |
| 11 Apr 2024 | 7.69 | 7.78 | 7.69 | 7.69 | 7.69 | 32,433 |
| 10 Apr 2024 | 7.82 | 7.82 | 7.71 | 7.77 | 7.77 | 56,009 |
| 09 Apr 2024 | 7.80 | 7.82 | 7.77 | 7.79 | 7.79 | 6,043 |
| 08 Apr 2024 | 7.74 | 7.83 | 7.74 | 7.83 | 7.83 | 10,658 |
| 05 Apr 2024 | 7.74 | 7.77 | 7.72 | 7.74 | 7.74 | 2,377 |
| 04 Apr 2024 | 7.86 | 7.87 | 7.84 | 7.84 | 7.84 | 16,501 |
| 03 Apr 2024 | 7.80 | 7.86 | 7.80 | 7.83 | 7.83 | 89,697 |
| 02 Apr 2024 | 7.90 | 7.90 | 7.79 | 7.80 | 7.80 | 38,676 |
| 28 Mar 2024 | 7.94 | 7.94 | 7.87 | 7.88 | 7.88 | 1,960 |
| 27 Mar 2024 | 7.81 | 7.89 | 7.81 | 7.86 | 7.86 | 11,651 |
| 26 Mar 2024 | 7.81 | 7.86 | 7.79 | 7.86 | 7.86 | 15,019 |
| 25 Mar 2024 | 7.84 | 7.84 | 7.77 | 7.82 | 7.82 | 8,950 |
| 22 Mar 2024 | 7.79 | 7.81 | 7.76 | 7.81 | 7.81 | 1,420 |
| 21 Mar 2024 | 7.87 | 7.87 | 7.76 | 7.80 | 7.80 | 35,935 |
| 20 Mar 2024 | 7.75 | 7.75 | 7.69 | 7.74 | 7.74 | 46,105 |
| 19 Mar 2024 | 7.68 | 7.72 | 7.67 | 7.68 | 7.68 | 5,738 |
| 18 Mar 2024 | 7.72 | 7.72 | 7.67 | 7.70 | 7.70 | 15,290 |
| 15 Mar 2024 | 7.70 | 7.73 | 7.70 | 7.72 | 7.72 | 2,364 |
| 14 Mar 2024 | 7.72 | 7.77 | 7.71 | 7.72 | 7.72 | 109,344 |
| 13 Mar 2024 | 7.72 | 7.74 | 7.72 | 7.74 | 7.74 | 6,113 |
| 12 Mar 2024 | 7.65 | 7.68 | 7.63 | 7.68 | 7.68 | 12,090 |
| 11 Mar 2024 | 7.63 | 7.63 | 7.61 | 7.61 | 7.61 | 28,774 |
| 08 Mar 2024 | 7.69 | 7.70 | 7.67 | 7.68 | 7.68 | 37,894 |
| 07 Mar 2024 | 7.59 | 7.70 | 7.58 | 7.70 | 7.70 | 2,462 |
| 06 Mar 2024 | 7.58 | 7.62 | 7.58 | 7.62 | 7.62 | 3,797 |
| 05 Mar 2024 | 7.55 | 7.60 | 7.55 | 7.58 | 7.58 | 18,002 |
| 04 Mar 2024 | 7.60 | 7.60 | 7.57 | 7.60 | 7.60 | 90,689 |
| 01 Mar 2024 | 7.58 | 7.59 | 7.55 | 7.59 | 7.59 | 21,842 |
| 29 Feb 2024 | 7.55 | 7.58 | 7.55 | 7.56 | 7.56 | 4,422 |
| 28 Feb 2024 | 7.55 | 7.57 | 7.54 | 7.56 | 7.56 | 4,027 |
| 27 Feb 2024 | 7.51 | 7.57 | 7.51 | 7.56 | 7.56 | 10,814 |
| 26 Feb 2024 | 7.52 | 7.55 | 7.52 | 7.53 | 7.53 | 24,840 |
| 23 Feb 2024 | 7.49 | 7.57 | 7.49 | 7.57 | 7.57 | 16,682 |
| 22 Feb 2024 | 7.50 | 7.55 | 7.44 | 7.55 | 7.55 | 1,507 |
| 21 Feb 2024 | 7.42 | 7.44 | 7.40 | 7.43 | 7.43 | 3,793 |
| 20 Feb 2024 | 7.42 | 7.43 | 7.40 | 7.42 | 7.42 | 9,500 |
| 19 Feb 2024 | 7.41 | 7.42 | 7.39 | 7.40 | 7.40 | 20,705 |
| 16 Feb 2024 | 7.43 | 7.44 | 7.39 | 7.43 | 7.43 | 57,193 |
| 15 Feb 2024 | 7.40 | 7.40 | 7.38 | 7.40 | 7.40 | 14,315 |
| 14 Feb 2024 | 7.35 | 7.36 | 7.32 | 7.35 | 7.35 | 9,792 |
| 13 Feb 2024 | 7.39 | 7.39 | 7.28 | 7.31 | 7.31 | 8,045 |
| 12 Feb 2024 | 7.38 | 7.38 | 7.36 | 7.38 | 7.38 | 12,546 |
| 09 Feb 2024 | 7.35 | 7.37 | 7.35 | 7.36 | 7.36 | 108,048 |
| 08 Feb 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 26,225 |
| 07 Feb 2024 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | 16,974 |
| 06 Feb 2024 | 7.32 | 7.33 | 7.30 | 7.33 | 7.33 | 9,623 |
| 05 Feb 2024 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 11,160 |
| 02 Feb 2024 | 7.33 | 7.33 | 7.31 | 7.31 | 7.31 | 7,587 |
| 01 Feb 2024 | 7.30 | 7.31 | 7.27 | 7.27 | 7.27 | 8,595 |
| 31 Jan 2024 | 7.32 | 7.33 | 7.32 | 7.33 | 7.33 | 987 |
| 30 Jan 2024 | 7.28 | 7.31 | 7.28 | 7.31 | 7.31 | 2,555 |
| 29 Jan 2024 | 7.28 | 7.29 | 7.28 | 7.29 | 7.29 | 10,302 |
| 26 Jan 2024 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 1,605 |
| 25 Jan 2024 | 7.17 | 7.22 | 7.16 | 7.22 | 7.22 | 291 |
| 24 Jan 2024 | 7.21 | 7.21 | 7.14 | 7.18 | 7.18 | 5,505 |
| 23 Jan 2024 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | 6,916 |
| 22 Jan 2024 | 7.10 | 7.11 | 7.08 | 7.11 | 7.11 | 8,160 |
| 19 Jan 2024 | 7.08 | 7.09 | 7.07 | 7.09 | 7.09 | 3,576 |
| 18 Jan 2024 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | 5,871 |
| 17 Jan 2024 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | 4,554 |
| 16 Jan 2024 | 7.04 | 7.06 | 7.03 | 7.05 | 7.05 | 5,519 |
| 15 Jan 2024 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | 829 |
| 12 Jan 2024 | 7.12 | 7.12 | 7.08 | 7.11 | 7.11 | 19,434 |
| 11 Jan 2024 | 7.09 | 7.12 | 7.07 | 7.07 | 7.07 | 2,121 |
| 10 Jan 2024 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | 3,873 |
| 09 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1,380 |
| 08 Jan 2024 | 7.03 | 7.09 | 7.03 | 7.09 | 7.09 | 602 |
| 05 Jan 2024 | 7.04 | 7.09 | 7.03 | 7.08 | 7.08 | 10,302 |
| 04 Jan 2024 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | 1,096 |
| 03 Jan 2024 | 7.21 | 7.21 | 7.03 | 7.03 | 7.03 | 3,321 |
| 29 Dec 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 6,130 |
| 28 Dec 2023 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 15,047 |
| 27 Dec 2023 | 7.21 | 7.21 | 7.18 | 7.18 | 7.18 | 320 |
| 22 Dec 2023 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 10,016 |
| 21 Dec 2023 | 7.19 | 7.19 | 7.16 | 7.18 | 7.18 | 11,111 |
| 20 Dec 2023 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | 40,851 |
| 19 Dec 2023 | 7.18 | 7.20 | 7.18 | 7.19 | 7.19 | 16,927 |
| 18 Dec 2023 | 7.15 | 7.21 | 7.15 | 7.18 | 7.18 | 11,111 |
| 15 Dec 2023 | 7.22 | 7.24 | 7.20 | 7.22 | 7.22 | 36,777 |
| 14 Dec 2023 | 7.20 | 7.27 | 7.20 | 7.22 | 7.22 | 13,390 |
| 13 Dec 2023 | 7.17 | 7.18 | 7.16 | 7.18 | 7.18 | 46,073 |
| 12 Dec 2023 | 7.14 | 7.20 | 7.14 | 7.16 | 7.16 | 4,627 |
| 11 Dec 2023 | 7.18 | 7.19 | 7.18 | 7.19 | 7.19 | 4,047 |
| 08 Dec 2023 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | 110 |
| 07 Dec 2023 | 7.08 | 7.09 | 7.07 | 7.07 | 7.07 | 62,029 |
| 06 Dec 2023 | 7.06 | 7.11 | 7.06 | 7.11 | 7.11 | 3,207 |
| 05 Dec 2023 | 7.02 | 7.04 | 7.01 | 7.04 | 7.04 | 41,840 |
| 04 Dec 2023 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | 851 |
| 01 Dec 2023 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | 27,941 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.