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
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
July 25, 2025	181.38	181.26	181.26	181.44	180.66	4,428
July 24, 2025	182.96	182.16	182.16	183.24	182.16	4,310
July 23, 2025	182.2	182.78	182.78	182.82	181.88	2,216
July 22, 2025	180.7	181	181	181.16	180.26	881
July 21, 2025	182.04	181.54	181.54	182.3	181.4	1,713
July 18, 2025	182.72	182.2	182.2	182.96	182.14	2,635
July 17, 2025	180.42	181.34	181.34	181.34	180.02	1,703
July 16, 2025	179.52	178.36	178.36	180.24	178.36	2,482
July 15, 2025	180.24	179.78	179.78	180.8	179.52	1,382
July 14, 2025	179.34	179.76	179.76	179.76	179.22	1,481
July 11, 2025	179.94	179.22	179.22	179.94	178.86	2,892
July 10, 2025	178.44	179.7	179.7	179.7	178.44	2,974
July 09, 2025	177.52	177.94	177.94	177.98	177.16	1,925
July 08, 2025	177.7	177.76	177.76	178.1	177.6	825
July 07, 2025	176.78	177.38	177.38	177.38	176.7	2,564
July 04, 2025	177.64	177.4	177.4	177.66	177.16	1,588
July 03, 2025	178.26	178.84	178.84	178.84	177.68	2,718
July 02, 2025	178.28	177.92	177.92	178.28	177.24	3,149
July 01, 2025	178	177.6	177.6	178	176.88	8,208
June 30, 2025	177.5	177.36	177.36	177.7	177.08	25,354
June 27, 2025	177.92	177.72	177.72	177.92	177	2,043
June 26, 2025	177.88	178.34	178.34	178.62	177.6	2,741
June 25, 2025	178.62	177.72	177.72	179.1	177.64	1,556
June 24, 2025	178.2	178.06	178.06	178.28	177.62	1,489
June 23, 2025	175.58	175.9	175.9	176.46	175	4,687
June 20, 2025	176.7	175.98	175.98	177.32	175.94	1,835
June 19, 2025	177.76	176.44	176.44	178.02	176.44	2,254
June 18, 2025	178.22	178.18	178.18	178.42	177.78	614
June 17, 2025	178.54	178.3	178.3	178.8	178.16	3,417
June 16, 2025	178.3	179.18	179.18	179.36	177.8	6,081
June 13, 2025	177.46	177.94	177.94	178.24	177.36	2,309
June 12, 2025	178.44	178.52	178.52	178.92	177.68	2,308
June 11, 2025	181.34	180.7	180.7	181.88	180.7	1,072
June 10, 2025	181.2	181.34	181.34	181.74	181.2	961
June 09, 2025	180.88	180.84	180.84	181.2	180.5	2,956
June 06, 2025	179.86	180.1	180.1	180.48	179.66	1,482
June 05, 2025	179.72	180.2	180.2	180.44	179.24	2,885
June 04, 2025	179.54	179.54	179.54	179.78	179	3,900
June 03, 2025	177.76	178.6	178.6	178.6	177.32	1,533
June 02, 2025	176.8	177.3	177.3	177.58	176.3	10,491
May 30, 2025	176.94	176.62	176.62	177.52	176.38	8,669
May 29, 2025	177.92	176.04	176.04	178.22	175.92	1,990
May 28, 2025	176.86	176.82	176.82	177.18	176.46	2,961
May 27, 2025	177.42	177.8	177.8	177.84	176.7	7,580

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