Dark

CSRU
ISHARES VII PLC
stock LSE

Inactive

Mar 1, 2022

27.68USD-16.852%(-5.61)25,272

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-01	34.1300	36.1000	25.0000	27.6800	-16.852%	25,272	0.000%
2022-02-28	65.0000	65.0000	30.0000	33.2900	-53.796%	50,044	-16.852%
2022-02-25	60.7100	75.0000	60.7100	72.0500	-31.381%	16,703	-61.582%
2022-02-24	100.0000	105.0000	72.1100	105.0000	-11.239%	72,306	-73.638%
2022-02-23	125.7000	128.0900	116.3000	118.2950	-4.121%	30,280	-76.601%
2022-02-22	131.0100	131.0100	117.5100	123.3800	+30.031%	24,108	-77.565%
2022-02-21	105.0400	105.0400	91.8900	94.8850	-34.338%	12,396	-70.828%
2022-02-18	151.9300	151.9300	144.4100	144.5050	+28.781%	8,196	-80.845%
2022-02-17	113.1300	114.0900	111.0200	112.2100	-4.899%	2,767	-75.332%
2022-02-16	118.4300	118.9300	117.1900	117.9900	+1.856%	1,369	-76.540%
2022-02-15	117.1600	117.1600	115.4700	115.8400	+4.323%	3,089	-76.105%
2022-02-14	108.8200	111.9100	108.6300	111.0400	-27.814%	5,073	-75.072%
2022-02-11	157.7800	157.7800	153.8100	153.8250	-5.011%	2,722	-82.006%
2022-02-10	159.8900	161.2500	159.2900	161.9400	+0.546%	764	-82.907%
2022-02-09	159.8000	160.3600	159.5100	161.0600	+39.410%	1,211	-82.814%
2022-02-08	114.5000	116.0900	114.5000	115.5300	-24.168%	181	-76.041%
2022-02-07	154.2000	154.2000	151.3500	152.3500	+0.767%	6,042	-81.831%
2022-02-04	153.7900	153.8000	151.1300	151.1900	+0.686%	1,860	-81.692%
2022-02-03	150.3700	150.9700	149.0400	150.1600	+33.434%	3,144	-81.566%
2022-02-02	113.3800	113.6000	112.3500	112.5350	-26.620%	1,186	-75.403%
2022-02-01	153.6900	153.6900	152.1200	153.3600	+36.000%	10,532	-81.951%
2022-01-31	113.1000	113.1000	112.1100	112.7650	-23.874%	3,531	-75.453%
2022-01-28	148.1200	150.0500	148.0000	148.1300	-0.101%	7,444	-81.314%
2022-01-27	144.3700	149.4800	144.3700	148.2800	+46.204%	5,692	-81.333%
2022-01-26	100.8300	104.0800	100.8300	101.4200	-24.740%	3,165	-72.708%
2022-01-25	135.6400	137.1500	133.8700	134.7600	+1.752%	4,946	-79.460%
2022-01-24	141.0000	141.3700	131.5100	132.4400	-8.738%	10,745	-79.100%
2022-01-21	146.6300	147.8500	144.3200	145.1200	-2.457%	1,582	-80.926%
2022-01-20	146.8300	149.6500	145.0000	148.7750	+1.394%	319	-81.395%
2022-01-19	143.4100	148.9900	143.0000	146.7300	+4.116%	10,854	-81.135%
2022-01-18	148.0900	148.0900	139.7000	140.9300	-7.011%	17,860	-80.359%
2022-01-17	152.7200	153.8500	149.2800	151.5550	+35.826%	691	-81.736%
2022-01-14	113.1900	113.1900	109.3300	111.5800	-28.566%	4,948	-75.193%
2022-01-13	164.8500	165.4000	155.3400	156.2000	+29.428%	3,202	-82.279%
2022-01-12	121.3000	121.6600	120.1600	120.6850	+0.120%	196	-77.064%
2022-01-11	120.6800	120.6800	120.6800	120.5400	-25.130%	410	-77.037%
2022-01-10	162.4500	163.6000	160.1700	161.0000	+34.486%	713	-82.807%
2022-01-07	120.0200	120.0200	119.3000	119.7150	-24.346%	773	-76.878%
2022-01-06	157.2900	158.2900	157.2900	158.2400	+33.294%	584	-82.508%
2022-01-05	120.0000	120.0000	118.7700	118.7150	-28.017%	231	-76.684%
2022-01-04	167.4600	167.5600	164.9200	164.9200	+0.207%	9,471	-83.216%
2021-12-31	162.2200	164.4400	162.2200	164.5800	+1.367%	20,925	-83.181%
2021-12-29	162.7500	164.2700	161.5300	162.3600	+1.209%	2,490	-82.951%
2021-12-24	159.2100	159.2100	159.2100	160.4200	-0.926%	100	-82.745%
2021-12-23	162.6800	163.0700	160.9700	161.9200	+32.618%	4,787	-82.905%
2021-12-22	122.4500	122.8800	122.4000	122.0950	+0.997%	124	-77.329%
2021-12-21	119.8700	120.8000	119.8700	120.8900	+1.546%	501	-77.103%
2021-12-20	117.2800	119.0100	117.2800	119.0500	-24.441%	537	-76.749%
2021-12-17	160.0400	160.0400	157.5600	157.5600	-2.258%	595	-82.432%
2021-12-16	160.5500	161.5500	160.3600	161.2000	+37.996%	973	-82.829%
2021-12-15	116.4500	116.9400	116.4500	116.8150	-24.244%	581	-76.304%
2021-12-14	152.9300	155.6600	152.9300	154.2000	+32.241%	3,600	-82.049%
2021-12-13	120.9700	120.9700	116.8200	116.6050	-4.450%	951	-76.262%
2021-12-10	123.2500	123.2500	121.9200	122.0350	-1.110%	1,314	-77.318%
2021-12-09	123.9300	123.9300	123.1600	123.4050	-0.931%	2,641	-77.570%
2021-12-07	122.2300	124.4300	122.2300	124.5650	-1.883%	5,085	-77.779%
2021-12-02	126.8100	126.8900	125.3100	126.9550	+0.134%	937	-78.197%
2021-12-01	125.3000	125.7900	124.8600	126.7850	+3.490%	2,259	-78.168%
2021-11-30	121.2700	122.9200	120.8200	122.5100	+0.389%	348	-77.406%
2021-11-29	119.9500	122.5100	119.7300	122.0350	+3.815%	1,845	-77.318%
2021-11-26	118.1900	119.1900	117.5800	117.5500	-4.883%	1,729	-76.453%
2021-11-25	124.3200	124.3200	123.6000	123.5850	-0.174%	2,839	-77.602%
2021-11-24	122.8000	123.7000	122.8000	123.8000	-25.115%	3,823	-77.641%
2021-11-23	160.2900	165.3200	160.2900	165.3200	+38.216%	6,043	-83.257%
2021-11-22	122.0500	122.5300	119.6200	119.6100	-4.697%	2,998	-76.858%
2021-11-19	129.6700	129.6700	125.8100	125.5050	-2.501%	2,489	-77.945%
2021-11-18	130.0200	130.0200	128.5900	128.7250	-2.444%	1,200	-78.497%
2021-11-17	131.7200	132.2100	131.7000	131.9500	+1.239%	1,027	-79.022%
2021-11-16	130.0000	130.5000	129.8800	130.3350	-0.961%	782	-78.762%
2021-11-15	131.3600	132.8900	131.3000	131.6000	+0.164%	2,639	-78.967%
2021-11-12	133.0100	133.0100	131.5300	131.3850	-4.409%	3,899	-78.932%
2021-11-11	136.7100	137.6100	136.2700	137.4450	+0.615%	1,571	-79.861%
2021-11-10	136.2900	136.8100	136.2800	136.6050	-0.113%	1,064	-79.737%
2021-11-09	136.5300	137.4700	136.4900	136.7600	+0.011%	623	-79.760%
2021-11-08	136.4500	137.7700	136.4500	136.7450	-25.650%	1,186	-79.758%
2021-11-05	183.4800	183.9200	182.4800	183.9200	+36.303%	3,974	-84.950%
2021-11-04	134.5300	135.2000	133.7500	134.9350	-25.931%	762	-79.486%
2021-11-03	183.4800	183.6600	181.6500	182.1750	+34.283%	1,371	-84.806%
2021-11-02	136.6300	136.7100	134.6100	135.6650	-27.464%	2,701	-79.597%
2021-11-01	186.8300	187.3600	186.2700	187.0300	+1.890%	1,537	-85.200%
2021-10-29	185.7300	186.3300	183.5600	183.5600	-1.861%	4,175	-84.920%
2021-10-28	188.1500	188.8900	186.5100	187.0400	+35.345%	828	-85.201%
2021-10-27	139.4700	140.1000	137.6200	138.1950	-28.456%	18,326	-79.970%
2021-10-26	194.1000	195.0000	193.1600	193.1600	0.000%	1,860	-85.670%
2021-10-25	189.9200	193.1600	189.9200	193.1600	+40.240%	5,058	-85.670%
2021-10-22	137.6100	138.6300	137.5800	137.7350	+1.216%	1,164	-79.903%
2021-10-21	137.9500	137.9900	136.0000	136.0800	-29.272%	245	-79.659%
2021-10-20	190.5700	192.4000	190.5700	192.4000	+38.647%	91	-85.613%
2021-10-19	137.9800	138.0400	137.9800	138.7700	-26.592%	87	-80.053%
2021-10-18	189.8200	189.8200	188.3800	189.0400	+36.698%	12,504	-85.358%
2021-10-15	138.6500	138.6500	137.8800	138.2900	+0.192%	4,902	-79.984%
2021-10-14	137.7800	138.3800	137.6400	138.0250	-25.673%	1,177	-79.946%
2021-10-13	187.7300	187.7300	184.7800	185.7000	-0.928%	14,913	-85.094%
2021-10-12	187.3600	187.6800	187.0700	187.4400	+35.058%	1,454	-85.233%
2021-10-11	138.5000	139.1800	138.5000	138.7850	+1.362%	2,095	-80.055%
2021-10-08	136.5700	137.1900	136.2500	136.9200	-26.109%	1,189	-79.784%
2021-10-07	184.7000	185.6000	182.1100	185.3000	+38.006%	21,525	-85.062%
2021-10-06	137.5900	137.5900	134.0200	134.2700	-0.827%	920	-79.385%
2021-10-05	132.6300	135.6600	132.6300	135.3900	+2.986%	909	-79.555%
2021-10-04	130.4500	130.4900	130.2700	131.4650	-25.202%	2,252	-78.945%
2021-10-01	174.8000	175.7600	174.4900	175.7600	-0.524%	868	-84.251%
2021-09-30	175.0000	176.0000	174.7100	176.6850	+1.299%	28,175	-84.334%
2021-09-29	174.5400	174.5400	173.2600	174.4200	+35.968%	17,970	-84.130%
2021-09-28	128.1700	129.5300	128.0900	128.2800	+0.805%	1,731	-78.422%
2021-09-27	127.2500	127.4600	126.3500	127.2550	+1.330%	3,748	-78.248%
2021-09-24	124.6100	125.2500	124.4400	125.5850	+0.536%	2,091	-77.959%
2021-09-23	125.8900	125.8900	125.0100	124.9150	-27.172%	1,194	-77.841%
2021-09-22	169.1600	171.5200	169.1600	171.5200	+2.473%	1,311	-83.862%
2021-09-21	167.8400	167.8400	167.0400	167.3800	+37.304%	6,804	-83.463%
2021-09-20	121.7500	122.1500	121.4900	121.9050	-1.574%	865	-77.294%
2021-09-17	124.4800	124.5700	123.6700	123.8550	-27.672%	694	-77.651%
2021-09-16	173.4800	173.4800	171.2400	171.2400	-1.408%	12,147	-83.836%
2021-09-15	171.3400	173.9200	171.3400	173.6850	+1.250%	1,574	-84.063%
2021-09-14	171.2900	171.5400	170.8500	171.5400	+39.141%	7,484	-83.864%
2021-09-13	121.8700	123.3700	121.8300	123.2850	+1.817%	1,339	-77.548%
2021-09-10	121.4900	121.4900	121.4900	121.0850	-0.181%	396	-77.140%
2021-09-09	121.6900	121.6900	121.4800	121.3050	-0.943%	1,655	-77.181%
2021-09-08	121.9900	122.6000	121.9900	122.4600	+0.311%	294	-77.397%
2021-09-07	121.7700	122.1600	121.7700	122.0800	-0.061%	110	-77.326%
2021-09-06	121.8000	121.8000	121.8000	122.1550	+0.510%	404	-77.340%
2021-09-03	121.2700	121.2900	121.0700	121.5350	-0.074%	197	-77.225%
2021-09-02	121.2000	121.7500	121.2000	121.6250	+0.550%	3,034	-77.242%
2021-09-01	120.5700	120.9600	120.0300	120.9600	-26.018%	122	-77.116%
2021-08-31	164.6400	164.6700	163.3200	163.5000	+0.861%	2,828	-83.070%
2021-08-27	160.6100	162.0200	160.6100	162.1050	+1.608%	97	-82.925%
2021-08-26	160.7500	161.0400	159.5400	159.5400	-1.418%	581	-82.650%
2021-08-25	161.7000	161.7000	161.7000	161.8350	-0.666%	47	-82.896%
2021-08-24	163.1500	163.7000	162.1000	162.9200	+0.394%	3,492	-83.010%
2021-08-23	161.4000	162.2800	160.9200	162.2800	+1.679%	2,516	-82.943%
2021-08-20	161.2000	161.2000	159.1100	159.6000	-0.462%	1,185	-82.657%
2021-08-19	163.7400	163.7400	160.3400	160.3400	-3.200%	1,107	-82.737%
2021-08-18	165.4500	165.6800	165.4500	165.6400	-0.957%	109	-83.289%
2021-08-17	165.9200	167.2400	165.9200	167.2400	+1.266%	3,224	-83.449%
2021-08-16	165.2400	165.2400	164.8700	165.1500	+0.371%	6,676	-83.239%
2021-08-13	163.9000	164.5400	163.6900	164.5400	+0.244%	2,362	-83.177%
2021-08-12	164.0000	164.1400	164.0000	164.1400	+0.564%	589	-83.136%
2021-08-11	162.7800	163.2200	162.7800	163.2200	+0.703%	73	-83.041%
2021-08-10	162.2000	162.5200	162.0800	162.0800	+0.372%	14,363	-82.922%
2021-08-09	161.4000	161.4800	161.4000	161.4800	+0.623%	63	-82.859%
2021-08-06	162.0100	162.1900	160.4800	160.4800	-1.173%	258	-82.752%
2021-08-05	160.4700	161.9600	160.4600	162.3850	+0.860%	536	-82.954%
2021-08-04	161.0000	161.0000	161.0000	161.0000	+0.477%	669	-82.807%
2021-08-03	159.7000	160.1400	159.5200	160.2350	-0.221%	861	-82.725%
2021-08-02	161.0000	161.1500	160.5900	160.5900	+0.759%	256	-82.764%
2021-07-30	159.8400	160.3900	159.3800	159.3800	-0.908%	330	-82.633%
2021-07-29	159.5200	160.8400	159.4800	160.8400	+1.746%	12,123	-82.790%
2021-07-28	157.3200	158.0800	157.3200	158.0800	+1.152%	8,042	-82.490%
2021-07-27	156.3800	156.5600	156.2800	156.2800	-0.271%	6,018	-82.288%
2021-07-26	154.6900	156.7000	154.5200	156.7050	+0.529%	4,091	-82.336%
2021-07-23	156.1700	156.8700	155.6500	155.8800	+0.539%	283	-82.243%
2021-07-21	152.8800	154.8600	152.7600	155.0450	+37.824%	8,915	-82.147%
2021-07-20	111.9300	112.6600	111.8700	112.4950	-25.785%	681	-75.394%
2021-07-19	153.5600	153.5700	151.5800	151.5800	+34.397%	481	-81.739%
2021-07-16	113.9300	113.9300	113.9300	112.7850	-28.162%	70	-75.458%
2021-07-15	157.9500	159.0000	157.0000	157.0000	-1.121%	505	-82.369%
2021-07-14	158.7800	158.7800	158.7800	158.7800	+37.746%	150	-82.567%
2021-07-13	114.8700	114.8700	114.8700	115.2700	-27.631%	156	-75.987%
2021-07-12	158.1300	159.3300	158.1300	159.2800	+0.264%	176	-82.622%
2021-07-09	158.1700	158.8600	158.1700	158.8600	+0.076%	197	-82.576%
2021-07-07	160.8700	160.8800	158.7400	158.7400	-0.651%	3,399	-82.563%
2021-07-06	163.0100	163.9500	159.7800	159.7800	+36.862%	742	-82.676%
2021-07-05	116.7100	116.7900	116.4500	116.7450	-27.815%	381	-76.290%
2021-07-02	161.0000	161.7300	161.0000	161.7300	+0.716%	166	-82.885%
2021-07-01	161.1700	161.7100	160.3600	160.5800	+0.690%	188	-82.762%
2021-06-30	158.4400	159.8700	158.0100	159.4800	+0.790%	4,674	-82.644%
2021-06-29	159.5600	159.7100	158.2100	158.2300	+36.788%	343	-82.506%
2021-06-28	116.2100	116.2100	115.7700	115.6750	-0.254%	350	-76.071%
2021-06-25	115.6100	116.0900	115.5700	115.9700	-27.573%	1,462	-76.132%
2021-06-24	160.2800	160.2800	160.1000	160.1200	-0.075%	2,308	-82.713%
2021-06-23	159.9000	160.3300	159.9000	160.2400	+1.060%	123	-82.726%
2021-06-22	158.7300	158.7600	158.5600	158.5600	+0.711%	6,042	-82.543%
2021-06-21	157.0000	157.8200	157.0000	157.4400	-0.518%	291	-82.419%
2021-06-18	158.9300	158.9800	158.1200	158.2600	-0.640%	7,592	-82.510%
2021-06-17	159.4900	161.3200	159.2600	159.2800	-1.314%	11,257	-82.622%
2021-06-16	160.2700	161.6500	160.2700	161.4000	+1.027%	49	-82.850%
2021-06-15	161.9300	161.9300	159.7600	159.7600	-1.352%	306	-82.674%
2021-06-14	161.8700	161.8800	161.5000	161.9500	+0.453%	110	-82.908%
2021-06-11	162.6200	162.6200	161.2200	161.2200	-0.062%	550	-82.831%
2021-06-10	161.3700	162.2600	161.3200	161.3200	-0.050%	8,050	-82.842%
2021-06-09	160.3100	161.5000	160.3100	161.4000	+1.293%	6,480	-82.850%
2021-06-08	159.0000	159.5000	158.8800	159.3400	+0.088%	490	-82.628%
2021-06-07	158.5500	159.2000	158.5500	159.2000	+0.340%	5,870	-82.613%
2021-06-04	157.7100	158.6600	156.7600	158.6600	+0.890%	1,960	-82.554%
2021-06-03	158.4700	158.4700	156.1700	157.2600	+0.013%	1,828	-82.399%
2021-06-02	154.6000	157.5000	154.6000	157.2400	+1.655%	653	-82.396%
2021-06-01	153.9000	155.1000	153.9000	154.6800	+1.098%	2,604	-82.105%
2021-05-28	152.8500	153.0000	151.8800	153.0000	+0.131%	136,253	-81.908%
2021-05-27	151.0000	152.8000	151.0000	152.8000	+1.286%	1,743	-81.885%
2021-05-26	150.7800	150.8700	150.2400	150.8600	+0.439%	67,845	-81.652%
2021-05-25	149.9500	150.2000	149.9500	150.2000	+0.968%	105	-81.571%
2021-05-24	149.3000	149.3200	148.4800	148.7600	-0.322%	6,197	-81.393%
2021-05-21	147.3600	149.4400	147.3600	149.2400	+0.838%	5,603	-81.453%
2021-05-20	148.0000	148.0000	148.0000	148.0000	+0.312%	18	-81.297%
2021-05-19	149.6100	149.6100	147.5400	147.5400	-1.640%	368	-81.239%
2021-05-18	150.0000	150.5200	150.0000	150.0000	+1.160%	121	-81.547%
2021-05-17	147.4900	148.2800	147.3100	148.2800	+0.298%	582	-81.333%
2021-05-14	147.6500	148.0100	147.6500	147.8400	-0.041%	158	-81.277%
2021-05-13	146.3100	148.2400	146.1900	147.9000	+0.312%	2,423	-81.285%
2021-05-12	147.9000	147.9000	146.8000	147.4400	-0.027%	2,244	-81.226%
2021-05-11	147.0800	148.1200	146.7200	147.4800	-0.432%	451	-81.231%
2021-05-10	147.7600	148.1200	147.7600	148.1200	-0.216%	177	-81.312%
2021-05-07	147.0800	148.4400	147.0800	148.4400	+3.220%	452	-81.353%
2021-05-05	141.8100	141.8100	141.8100	143.8100	+2.098%	3	-80.752%
2021-05-04	139.8700	141.6500	139.8700	140.8550	+1.789%	768	-80.349%
2021-04-30	141.1600	141.1600	138.5200	138.3800	-1.893%	3,066	-79.997%
2021-04-29	142.6700	142.7700	140.7200	141.0500	-0.339%	5,790	-80.376%
2021-04-28	141.5900	141.6100	141.3800	141.5300	-0.422%	9,507	-80.442%
2021-04-27	142.6000	142.8500	141.9600	142.1300	-0.232%	9,424	-80.525%
2021-04-26	142.6500	142.7500	142.0000	142.4600	+0.296%	7,414	-80.570%
2021-04-23	141.3700	142.2200	141.3700	142.0400	+0.798%	2,903	-80.513%
2021-04-22	138.1000	141.1700	138.1000	140.9150	+2.543%	6,118	-80.357%
2021-04-21	137.1000	137.1000	136.2600	137.4200	+1.044%	2,679	-79.857%
2021-04-20	139.7300	139.7300	136.0000	136.0000	-1.695%	1,356	-79.647%
2021-04-19	139.8900	139.8900	139.0400	138.3450	-1.586%	263	-79.992%
2021-04-16	139.5500	140.8000	139.5500	140.5750	+2.136%	6,201	-80.309%
2021-04-15	136.9000	137.8800	136.5000	137.6350	-1.819%	107	-79.889%
2021-04-14	140.0000	140.1300	138.8900	140.1850	+3.126%	3,723	-80.255%
2021-04-13	134.3600	135.1000	134.3600	135.9350	+1.248%	1,104	-79.637%
2021-04-12	132.5000	135.2400	132.5000	134.2600	+0.803%	3,811	-79.383%
2021-04-09	134.0000	134.0000	133.2300	133.1900	-1.363%	166	-79.218%
2021-04-08	135.1400	135.5100	134.3200	135.0300	+0.656%	59	-79.501%
2021-04-07	132.9900	134.8200	132.9900	134.1500	+0.367%	510	-79.366%
2021-04-06	138.5900	138.5900	133.6600	133.6600	-4.142%	1,694	-79.291%
2021-03-31	138.4900	139.6300	138.4900	139.4350	+0.476%	1,223	-80.148%
2021-03-29	137.9700	138.7900	137.9700	138.7750	+1.023%	274	-80.054%
2021-03-26	137.3600	137.9300	136.8300	137.3700	+1.774%	8,059	-79.850%
2021-03-25	135.4000	135.8200	134.3600	134.9750	-0.918%	9,264	-79.492%
2021-03-24	135.6700	135.6700	135.6700	136.2250	+0.937%	4	-79.681%
2021-03-23	135.0000	135.8200	134.9600	134.9600	-2.696%	17,551	-79.490%
2021-03-22	139.0700	139.0800	138.3600	138.7000	+0.072%	999	-80.043%
2021-03-19	139.4600	140.1000	138.5300	138.6000	-1.275%	12,243	-80.029%
2021-03-18	142.4000	142.4000	140.4900	140.3900	-0.577%	489	-80.283%
2021-03-17	145.8000	146.1900	140.6700	141.2050	-3.568%	741	-80.397%
2021-03-16	146.5500	147.2200	146.4300	146.4300	-0.523%	2,353	-81.097%
2021-03-15	147.1900	147.2000	146.9600	147.2000	+1.738%	7,114	-81.196%
2021-03-12	143.6200	144.1300	143.6200	144.6850	+0.808%	34	-80.869%
2021-03-11	141.8000	141.8000	140.5500	143.5250	+2.500%	2,106	-80.714%
2021-03-10	141.1500	142.0700	140.0000	140.0250	-0.716%	5,647	-80.232%
2021-03-09	140.7900	141.8200	140.7000	141.0350	+3.020%	16,996	-80.374%
2021-03-08	137.1400	137.7600	136.5200	136.9000	+0.610%	10,281	-79.781%
2021-03-05	134.5100	137.1000	133.6800	136.0700	-0.972%	19,502	-79.658%
2021-03-04	135.4000	137.4600	135.0000	137.4050	+1.212%	10,452	-79.855%
2021-03-03	137.0200	137.0200	135.1800	135.7600	+0.503%	7,753	-79.611%
2021-03-02	132.8700	135.0800	132.8500	135.0800	+40.336%	1,064	-79.508%
2021-03-01	95.6000	96.6400	95.3700	96.2550	-26.433%	921	-71.243%
2021-02-26	132.1900	132.1900	130.8400	130.8400	-3.142%	1,455	-78.844%
2021-02-25	136.2500	136.6900	136.0000	135.0850	+40.516%	2,288	-79.509%
2021-02-24	96.3500	96.5400	96.0600	96.1350	-29.198%	1,030	-71.207%
2021-02-23	136.6900	136.6900	134.7700	135.7800	-0.162%	12,416	-79.614%
2021-02-22	136.0500	136.3100	136.0000	136.0000	+38.085%	262	-79.647%
2021-02-19	96.2500	98.3900	96.2500	98.4900	-27.346%	539	-71.896%
2021-02-18	135.9500	137.7300	135.5600	135.5600	-0.747%	2,971	-79.581%
2021-02-17	139.4500	139.8300	136.5800	136.5800	-2.048%	1,245	-79.733%
2021-02-16	139.9300	140.1900	139.9100	139.4350	-0.556%	977	-80.148%
2021-02-15	138.5200	140.0500	138.5200	140.2150	+2.786%	400	-80.259%
2021-02-12	133.5700	133.5700	133.0500	136.4150	+0.597%	677	-79.709%
2021-02-11	134.9000	135.7900	134.7900	135.6050	+0.444%	1,204	-79.588%
2021-02-10	135.7800	136.0600	134.7900	135.0050	-0.611%	328	-79.497%
2021-02-09	137.3800	137.3800	136.0900	135.8350	-0.763%	299	-79.622%
2021-02-08	137.5000	137.5200	136.4100	136.8800	+1.483%	3,534	-79.778%
2021-02-05	133.0000	134.8800	133.0000	134.8800	+2.415%	364	-79.478%
2021-02-04	132.3500	132.9200	131.5600	131.7000	+1.671%	6,590	-78.983%
2021-02-03	130.0000	130.1000	129.5900	129.5350	-1.344%	234	-78.631%
2021-02-02	129.9900	131.5000	129.9900	131.3000	+2.896%	255	-78.919%
2021-02-01	128.3500	128.8000	127.5500	127.6050	+0.039%	259	-78.308%
2021-01-29	128.2200	128.9400	127.8500	127.5550	-1.851%	1,047	-78.300%
2021-01-28	130.0000	130.5800	129.9600	129.9600	-0.885%	499	-78.701%
2021-01-27	134.0500	134.0500	130.0000	131.1200	-1.853%	12,557	-78.890%
2021-01-26	133.2800	133.8900	133.2300	133.5950	+1.189%	1,793	-79.281%
2021-01-25	135.6900	135.6900	132.0600	132.0250	-1.153%	17,525	-79.034%
2021-01-22	134.9600	134.9600	133.0000	133.5650	-3.186%	798	-79.276%
2021-01-21	137.6700	137.9600	137.6700	137.9600	-1.703%	165	-79.936%
2021-01-20	140.3100	140.5000	140.3100	140.3500	+0.881%	1,113	-80.278%
2021-01-19	140.1900	140.1900	139.3700	139.1250	-0.415%	93	-80.104%
2021-01-18	138.3600	139.6000	138.0000	139.7050	-0.239%	1,973	-80.187%
2021-01-15	142.3200	142.8800	139.7500	140.0400	-2.142%	664	-80.234%
2021-01-14	140.7600	142.9800	140.7600	143.1050	+1.796%	1,151	-80.658%
2021-01-13	141.4200	141.4200	140.0000	140.5800	-0.103%	6,942	-80.310%
2021-01-12	141.2200	141.2200	139.5000	140.7250	+0.951%	1,508	-80.330%
2021-01-11	140.6300	141.1100	138.8800	139.4000	+0.101%	18,557	-80.143%
2021-01-08	137.5000	140.0300	137.2400	139.2600	+1.104%	5,646	-80.124%
2021-01-07	136.4700	137.9100	136.4700	137.7400	+1.668%	6,541	-79.904%
2021-01-06	135.4800	135.9300	135.2300	135.4800	+1.225%	7,416	-79.569%
2021-01-05	130.8100	133.9300	130.8100	133.8400	+0.480%	7,737	-79.319%
2021-01-04	134.4100	134.8500	133.2000	133.2000	+3.368%	3,579	-79.219%
2020-12-31	130.3400	130.3400	128.9100	128.8600	-1.325%	2,121	-78.519%
2020-12-30	131.1000	131.1000	130.4000	130.5900	-0.343%	4,551	-78.804%
2020-12-29	131.3400	131.5500	130.7500	131.0400	+3.868%	568	-78.877%
2020-12-22	125.3200	126.5400	125.3200	126.1600	+0.702%	158	-78.060%
2020-12-21	127.7800	127.7800	125.2400	125.2800	-4.918%	325	-77.905%
2020-12-18	131.1900	132.1100	130.3900	131.7600	-1.081%	767	-78.992%
2020-12-17	133.4500	134.2700	133.2000	133.2000	+1.710%	1,903	-79.219%
2020-12-16	131.3000	132.1200	130.2000	130.9600	-0.069%	7,757	-78.864%
2020-12-15	132.0000	132.6700	130.4100	131.0500	-0.270%	29,371	-78.878%
2020-12-14	134.6400	135.0000	131.4000	131.4050	-1.236%	6,223	-78.935%
2020-12-11	131.8500	133.2000	131.7300	133.0500	+1.071%	1,910	-79.196%
2020-12-10	127.2100	132.0000	127.2100	131.6400	+3.621%	64,586	-78.973%
2020-12-09	128.7400	128.7400	127.0400	127.0400	-0.098%	100,424	-78.212%
2020-12-08	128.0000	128.1800	126.9200	127.1650	-0.544%	846	-78.233%
2020-12-07	127.4600	127.9100	125.6200	127.8600	+36.326%	821	-78.351%
2020-12-04	93.6400	93.9200	93.3400	93.7900	-24.655%	1,130	-70.487%
2020-12-03	123.3700	124.5700	122.9900	124.4800	+0.436%	71,009	-77.763%
2020-12-02	121.3900	124.1100	121.3900	123.9400	+5.485%	66,884	-77.667%
2020-11-30	120.3000	120.3000	118.4600	117.4950	+28.974%	3,513	-76.442%
2020-11-27	90.6500	91.0700	90.3900	91.1000	-25.453%	17,765	-69.616%
2020-11-26	123.0100	123.1400	121.8700	122.2050	-0.253%	3,369	-77.350%
2020-11-25	122.7700	123.0000	121.9800	122.5150	+0.823%	2,364	-77.407%
2020-11-24	119.4200	121.5500	118.8800	121.5150	+36.680%	37,263	-77.221%
2020-11-23	90.0700	90.0700	88.7100	88.9050	+0.209%	2,595	-68.866%
2020-11-20	88.7900	88.8000	88.6200	88.7200	-24.660%	6,459	-68.801%
2020-11-19	118.0900	118.0900	117.6400	117.7600	+30.439%	815	-76.495%
2020-11-18	89.4600	90.3700	89.4600	90.2800	+1.307%	2,285	-69.340%
2020-11-17	90.1400	90.1400	88.7200	89.1150	-1.033%	4,760	-68.939%
2020-11-16	88.6900	90.3100	88.6900	90.0450	-21.355%	1,761	-69.260%
2020-11-13	114.0600	114.0800	114.0600	114.4950	+30.427%	300	-75.824%
2020-11-12	87.6900	87.6900	87.1000	87.7850	+0.418%	5,469	-68.468%
2020-11-11	87.4200	88.0800	87.4200	87.4200	+0.819%	1,631	-68.337%
2020-11-10	85.2400	86.9300	85.2400	86.7100	+0.510%	8,712	-68.077%
2020-11-09	82.5000	86.5600	82.3900	86.2700	+6.664%	4,759	-67.915%
2020-11-06	80.2200	81.1400	80.1900	80.8800	-24.031%	1,099	-65.776%
2020-11-05	104.4600	106.5600	104.4600	106.4650	+32.782%	48	-74.001%
2020-11-04	78.9200	80.4400	78.9200	80.1800	-20.496%	938	-65.478%
2020-11-03	99.7100	101.0600	99.7100	100.8500	+33.612%	302	-72.553%
2020-11-02	74.4100	75.2300	74.0700	75.4800	-21.924%	4,296	-63.328%
2020-10-30	97.1000	97.3600	96.5900	96.6750	-0.811%	5,280	-71.368%
2020-10-29	98.1100	98.1100	96.8300	97.4650	+29.659%	218	-71.600%
2020-10-28	76.8200	76.8700	74.7900	75.1700	-26.506%	841	-63.177%
2020-10-27	103.7300	103.7300	102.1400	102.2800	+27.087%	298	-72.937%
2020-10-26	80.9100	81.0100	80.4100	80.4800	+0.424%	9,421	-65.606%
2020-10-22	79.4500	80.1200	79.4400	80.1400	+1.027%	667	-65.460%
2020-10-21	80.1500	80.1500	79.5100	79.3250	+0.095%	532	-65.106%
2020-10-19	79.1700	79.2400	79.1700	79.2500	-22.573%	3	-65.073%
2020-10-16	102.7500	102.7500	102.5700	102.3550	+29.563%	325	-72.957%
2020-10-15	80.0300	80.0600	79.9200	79.0000	-24.348%	949	-64.962%
2020-10-13	105.2000	105.2000	104.2200	104.4250	-1.005%	3,203	-73.493%
2020-10-12	105.5000	105.5000	105.5000	105.4850	+1.864%	8,691	-73.759%
2020-10-07	104.0000	104.0000	103.6900	103.5550	+27.100%	109	-73.270%
2020-10-06	81.9500	81.9500	81.9500	81.4750	+1.280%	67	-66.026%
2020-10-05	80.4800	80.5700	79.6900	80.4450	-22.114%	1,046	-65.591%
2020-10-02	102.8000	103.1100	102.1900	103.2850	+0.403%	1,783	-73.200%
2020-09-29	103.6000	103.8000	102.8700	102.8700	+27.071%	11,183	-73.092%
2020-09-28	81.6400	81.6400	80.9800	80.9550	-3.007%	932	-65.808%
2020-09-24	82.8300	83.4200	82.8300	83.4650	-21.868%	3,413	-66.836%
2020-09-23	108.1600	108.1600	106.9600	106.8250	-0.927%	7,312	-74.088%
2020-09-22	108.5600	108.7900	107.5200	107.8250	+29.847%	2,400	-74.329%
2020-09-21	85.1100	85.1100	83.4200	83.0400	-3.341%	5,416	-66.667%
2020-09-18	86.7700	86.7700	86.4000	85.9100	-23.984%	467	-67.780%
2020-09-17	112.4500	112.8300	112.4500	113.0150	-0.484%	1,112	-75.508%
2020-09-15	111.2100	113.2800	111.1900	113.5650	+31.418%	3,812	-75.626%
2020-09-14	85.8200	85.8200	85.8200	86.4150	-21.729%	291	-67.969%
2020-09-11	109.7700	110.0300	109.7700	110.4050	+0.808%	210	-74.929%
2020-09-10	108.2100	109.8000	108.2100	109.5200	+31.005%	891	-74.726%
2020-09-09	83.6000	83.7200	83.6000	83.6000	+1.107%	45	-66.890%
2020-09-08	83.4000	83.4000	82.0400	82.6850	-24.832%	705	-66.524%
2020-09-07	109.8400	110.0800	109.8400	110.0000	-0.534%	216	-74.836%
2020-09-04	110.9100	110.9100	110.7800	110.5900	+0.436%	35	-74.971%
2020-09-03	110.8800	110.8800	109.9200	110.1100	-1.100%	5,911	-74.862%
2020-09-02	115.0500	115.1500	112.0700	111.3350	-3.689%	178	-75.138%
2020-09-01	113.9200	115.5000	113.9200	115.6000	+0.684%	920	-76.055%
2020-08-27	114.8800	114.8800	114.8800	114.8150	-0.851%	12	-75.892%
2020-08-26	115.0300	115.6000	115.0000	115.8000	+31.501%	990	-76.097%
2020-08-25	89.3800	89.3800	88.0700	88.0600	-24.754%	482	-68.567%
2020-08-24	116.4500	117.9300	116.4500	117.0300	+32.732%	421	-76.348%
2020-08-21	88.6700	88.6800	87.7600	88.1700	-0.749%	1,346	-68.606%
2020-08-20	91.2700	91.2700	89.0600	88.8350	-3.926%	1,432	-68.841%
2020-08-19	92.0600	92.6400	92.0600	92.4650	-24.013%	580	-70.064%
2020-08-18	122.5600	122.5600	121.9700	121.6850	+0.462%	98	-77.253%
2020-08-17	121.3200	121.3200	121.3200	121.1250	-1.508%	7,181	-77.148%
2020-08-14	122.4600	123.1000	122.4600	122.9800	+30.892%	52	-77.492%
2020-08-13	93.3900	94.0900	92.6800	93.9550	-22.566%	4,330	-70.539%

.dark-mode .L006G1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L006G1{ color: #333333; background-color: white; border: 2px solid #333333; }CSRUISHARES VII PLCstock LSE

CSRU
ISHARES VII PLC
stock LSE