iShares VII PLC - iShares Core MSCI Pacific ex-Japan UCITS ETF - SXR1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	183.68	185.28	185.28	186.06	182.64	8,511
October 16, 2025	187.3	187.42	187.42	187.92	186.82	2,346
October 15, 2025	187.46	187.34	187.34	187.74	186.96	3,090
October 14, 2025	185.04	186.54	186.54	186.54	184.62	10,140
October 13, 2025	186.28	187.18	187.18	187.24	186.28	13,180
October 10, 2025	189.88	186.14	186.14	190.26	185.6	4,062
October 09, 2025	190.72	189.6	189.6	190.92	189.6	5,852
October 08, 2025	189.42	190.82	190.82	190.82	189.4	6,387
October 07, 2025	189.5	189.7	189.7	190.54	189.26	3,473
October 06, 2025	189.36	189.8	189.8	189.9	189.1	11,534
October 03, 2025	188.54	189.62	189.62	189.62	188.54	3,851
October 02, 2025	188.38	188.04	188.04	188.92	187.54	3,972
October 01, 2025	185.68	187.32	187.32	187.38	185.46	7,027
September 30, 2025	186.04	186.12	186.12	186.44	185.36	6,086
September 29, 2025	186	186.04	186.04	186.26	185.62	4,111
September 26, 2025	184.74	184.5	184.5	184.86	184.12	2,818
September 25, 2025	184.08	184.08	184.08	184.52	183.48	1,588
September 24, 2025	184.26	184.08	184.08	184.26	183.7	3,223
September 23, 2025	185.24	185.28	185.28	185.56	185.14	4,784
September 22, 2025	185.52	185.36	185.36	185.52	184.82	3,366
September 19, 2025	184.96	186.14	186.14	186.16	184.96	2,781
September 18, 2025	185.24	185.88	185.88	186.08	185.02	2,615
September 17, 2025	186.84	186.42	186.42	187.14	186.38	4,560
September 16, 2025	188.74	186.98	186.98	188.8	186.78	2,904
September 15, 2025	189.74	189.64	189.64	189.78	189.28	4,982
September 12, 2025	189.94	188.92	188.92	189.94	188.92	2,352
September 11, 2025	188.6	189.82	189.82	189.82	188.26	3,156
September 10, 2025	188.56	188.42	188.42	189	188.18	7,565
September 09, 2025	186.3	186.34	186.34	186.62	186.14	10,922
September 08, 2025	187.1	186.46	186.46	187.1	186	2,222
September 05, 2025	186.98	185.64	185.64	186.98	185.02	2,051
September 04, 2025	185.64	186.06	186.06	186.06	185.46	2,212
September 03, 2025	184.02	184.58	184.58	184.96	184.02	18,966
September 02, 2025	186.66	185.22	185.22	186.68	184.8	5,463
September 01, 2025	186.62	186.6	186.6	186.62	186.12	9,737
August 29, 2025	187.52	186.56	186.56	187.56	186.44	11,696
August 28, 2025	187.58	187.08	187.08	187.64	186.86	4,444
August 27, 2025	186.98	186.86	186.86	186.98	186.56	3,077
August 26, 2025	186.86	186.98	186.98	187.06	186.36	1,431
August 25, 2025	186.92	186.9	186.9	187.16	186.58	3,631
August 22, 2025	186.42	187.74	187.74	187.98	186.26	1,473
August 21, 2025	186.36	186.84	186.84	186.84	185.62	6,440
August 20, 2025	185.36	184.82	184.82	185.54	184.3	8,203
August 19, 2025	185.02	184.88	184.88	185.22	184.58	2,417
August 18, 2025	185.82	185	185	185.84	184.76	1,201
August 15, 2025	186.06	185	185	186.06	185	1,775
August 14, 2025	186.2	185.28	185.28	186.4	185.28	2,758
August 13, 2025	185.28	185.96	185.96	186.1	185.28	3,084
August 12, 2025	184.56	185.72	185.72	185.84	184.48	4,355
August 11, 2025	183.84	184.38	184.38	184.38	183.82	3,613
August 08, 2025	183.16	183.32	183.32	183.84	183.16	5,488
August 07, 2025	183.88	183.4	183.4	184.44	183.38	9,515
August 06, 2025	184.52	183.22	183.22	184.8	183.02	2,243
August 05, 2025	183.52	183.04	183.04	184	182.96	5,875
August 04, 2025	181.42	182.14	182.14	182.14	181.32	2,204
August 01, 2025	182.36	180.12	180.12	182.36	179.2	12,224
July 31, 2025	184.9	183.68	183.68	184.98	183.22	14,551
July 30, 2025	184.5	184.24	184.24	184.92	184.22	6,665
July 29, 2025	184.66	184.3	184.3	185	184.3	1,090
July 28, 2025	182.8	182.54	182.54	182.84	182.22	3,800

iShares VII PLC - iShares Core MSCI Pacific ex-Japan UCITS ETF (SXR1.DE) XETRA