iShares Core MSCI Pacific ex-Japan UCITS ETF (SXR1.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SXR1.DE Historical Return
If you invested €1000 in iShares VII PLC - iShares Core MSCI Pacific ex-Japan UCITS ETF (SXR1.DE) 10 years ago, it would be worth €1,949.35 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,435.69, while €1000 invested 1 year ago would be worth €1,138.16. This corresponds to total returns of 94.93%, 43.57%, 13.82%, respectively, with annualized returns of 6.9%, 7.5%, 13.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SXR1.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 212.45 | 213.2 | 213.2 | 213.2 | 211.05 | 7,030 |
| September 30, 2026 | 215.5 | 214.55 | 214.55 | 215.9 | 214.15 | 10,971 |
| September 29, 2026 | 214.5 | 214.05 | 214.05 | 215.35 | 213.6 | 4,696 |
| September 28, 2026 | 214.4 | 214.5 | 214.5 | 215.4 | 214.35 | 6,525 |
| September 25, 2026 | 213.55 | 213.2 | 213.2 | 213.95 | 212.9 | 718 |
| September 24, 2026 | 214.25 | 212.9 | 212.9 | 214.5 | 212.9 | 3,942 |
| September 23, 2026 | 216.05 | 213.95 | 213.95 | 216.1 | 213.9 | 1,798 |
| September 22, 2026 | 215.85 | 216.25 | 216.25 | 217.1 | 215.65 | 2,988 |
| September 21, 2026 | 215.5 | 215.65 | 215.65 | 216.1 | 215.25 | 1,814 |
| September 18, 2026 | 214.55 | 212.85 | 212.85 | 214.6 | 212.75 | 6,454 |
| September 17, 2026 | 214.65 | 215.25 | 215.25 | 215.35 | 214.35 | 8,671 |
| September 16, 2026 | 212.8 | 212.4 | 212.4 | 213.2 | 212.1 | 3,935 |
| September 15, 2026 | 212.8 | 212.95 | 212.95 | 213.25 | 211.45 | 4,947 |
| September 11, 2026 | 214.25 | 214.45 | 214.45 | 215.9 | 213.85 | 12,202 |
| September 10, 2026 | 215.65 | 213.5 | 213.5 | 215.7 | 213.3 | 12,966 |
| September 09, 2026 | 218.2 | 216.4 | 216.4 | 218.5 | 216.05 | 8,953 |
| September 08, 2026 | 218.6 | 219.3 | 219.3 | 219.3 | 218.05 | 4,420 |
| September 07, 2026 | 220.6 | 220.15 | 220.15 | 220.65 | 219.9 | 4,864 |
| September 04, 2026 | 220.35 | 220.5 | 220.5 | 220.75 | 219.95 | 4,264 |
| September 03, 2026 | 219.35 | 220.6 | 220.6 | 220.6 | 219.35 | 6,710 |
| September 02, 2026 | 217.95 | 218.95 | 218.95 | 219.25 | 217.3 | 3,898 |
| September 01, 2026 | 218.8 | 218.15 | 218.15 | 218.85 | 217.1 | 7,368 |
| August 31, 2026 | 219.55 | 218.95 | 218.95 | 220.05 | 218.8 | 4,042 |
| August 28, 2026 | 219.5 | 219.2 | 219.2 | 219.6 | 219.1 | 2,049 |
| August 27, 2026 | 217.9 | 218.1 | 218.1 | 218.1 | 217.4 | 848 |
| August 26, 2026 | 219.35 | 218.95 | 218.95 | 219.6 | 218.8 | 7,002 |
| August 25, 2026 | 219.1 | 220.15 | 220.15 | 220.15 | 218.75 | 707 |
| August 24, 2026 | 218.25 | 218.1 | 218.1 | 218.5 | 217.9 | 5,674 |
| August 21, 2026 | 216.85 | 218.8 | 218.8 | 218.8 | 216.85 | 2,525 |
| August 20, 2026 | 216.15 | 215.75 | 215.75 | 216.5 | 215 | 2,582 |
| August 19, 2026 | 216.8 | 217.05 | 217.05 | 217.4 | 216.15 | 2,756 |
| August 18, 2026 | 216.95 | 216.25 | 216.25 | 217.4 | 216.25 | 2,070 |
| August 17, 2026 | 217.75 | 216.6 | 216.6 | 217.75 | 216.45 | 3,701 |
| August 14, 2026 | 217.05 | 216.35 | 216.35 | 217.25 | 216.35 | 2,421 |
| August 13, 2026 | 218.9 | 218.15 | 218.15 | 219.05 | 218 | 2,678 |
| August 12, 2026 | 219.05 | 218.9 | 218.9 | 219.4 | 218.65 | 9,143 |
| August 11, 2026 | 219.15 | 219.5 | 219.5 | 220.4 | 218.9 | 3,695 |
| August 10, 2026 | 219.4 | 219.15 | 219.15 | 219.65 | 218.9 | 9,379 |
| August 07, 2026 | 219.45 | 220.6 | 220.6 | 220.75 | 219.45 | 2,683 |
| August 06, 2026 | 218.85 | 219.3 | 219.3 | 219.7 | 218.8 | 4,057 |
| August 05, 2026 | 219.1 | 218.5 | 218.5 | 219.35 | 218.15 | 10,751 |
| August 04, 2026 | 218.25 | 218.7 | 218.7 | 218.85 | 218.1 | 6,530 |
| August 03, 2026 | 216.65 | 216.4 | 216.4 | 216.65 | 215 | 6,015 |
| July 31, 2026 | 216.5 | 215.6 | 215.6 | 217.3 | 214.7 | 5,560 |
| July 30, 2026 | 216.75 | 217.5 | 217.5 | 217.9 | 216.5 | 6,008 |
| July 29, 2026 | 218.6 | 217.4 | 217.4 | 218.7 | 217.25 | 3,342 |
| July 28, 2026 | 216.55 | 217.7 | 217.7 | 217.7 | 216.25 | 2,663 |
| July 27, 2026 | 215.4 | 215.1 | 215.1 | 215.55 | 214.95 | 2,212 |
| July 23, 2026 | 213.5 | 212.5 | 212.5 | 214.05 | 212 | 3,410 |
| July 22, 2026 | 212.75 | 214.5 | 214.5 | 214.65 | 212.6 | 7,228 |
| July 21, 2026 | 212.8 | 212.55 | 212.55 | 212.8 | 211.65 | 5,457 |
| July 20, 2026 | 211.3 | 212.05 | 212.05 | 212.45 | 211.3 | 1,635 |
| July 17, 2026 | 210.95 | 211.7 | 211.7 | 211.7 | 210.55 | 950 |
| July 16, 2026 | 211.95 | 212.55 | 212.55 | 212.55 | 211.05 | 4,620 |
| July 15, 2026 | 211.85 | 212.9 | 212.9 | 213.25 | 211.85 | 2,518 |
| July 14, 2026 | 210.4 | 212.1 | 212.1 | 212.35 | 210.05 | 11,151 |
| July 13, 2026 | 209.85 | 210.6 | 210.6 | 210.6 | 209.55 | 2,003 |
| July 10, 2026 | 209.25 | 210.3 | 210.3 | 210.3 | 208.9 | 974 |
| July 09, 2026 | 207.4 | 208.05 | 208.05 | 208.15 | 206.65 | 2,286 |
| July 08, 2026 | 207.4 | 205.45 | 205.45 | 207.4 | 204.45 | 3,441 |
AD
