LSE, CMB1 End of Day and Historical Share Prices [Ishares Vii Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, CMB1: Ishares Vii PLC

29 Aug 2025

LAST: 17,484	CHANGE: 44.00	OPEN: 17,504	HIGH: 17,530	ASK: 16,594	VOLUME: 245
LAST: 17,484	CHG(%): 0.25	PREV: 17,528	LOW: 17,484	BID: 16,508

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	17,504	17,530	17,484	17,484	245
28 Aug 25	17,556	17,604	17,378	17,528	2.5K
27 Aug 25	17,663	17,736	17,396	17,458	267
26 Aug 25	17,716	17,750	17,586	17,644	826
25 Aug 25	17,962	18,028	17,742	17,945	1.1K
22 Aug 25	17,962	18,002	17,950	17,950	573
21 Aug 25	17,736	17,832	17,721	17,771	309
20 Aug 25	17,671	17,768	17,664	17,754	971
19 Aug 25	17,716	17,776	17,650	17,761	3.3K
18 Aug 25	17,662	17,746	17,536	17,592	7.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 15, 2010

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	17,611.80
MA10:	17,688.70
MA20:	17,476.57
MA50:	16,911.84
MA100:	16,209.53
MA200:	15,100.69
STO9:	4.56
STO14:	18.93
RSI14:	58.88
WPR14:	-78.58
MTM14:	127.00
ROC14:	0.01
ATR:	196.01
Week High:	18,028.00
Week Low:	17,378.00
Month High:	18,028.00
Month Low:	16,474.00
Year High:	18,028.00
Year Low:	11,354.00
Volatility:	2.26