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
December 04, 2025	185	185.58	185.58	185.58	184.44	4,855
December 03, 2025	184.44	184.82	184.82	184.82	183.84	9,699
December 02, 2025	184.1	184.26	184.26	184.76	184.1	2,321
December 01, 2025	184.1	184.26	184.26	184.26	183.52	10,491
November 28, 2025	183.88	185.1	185.1	185.1	183.88	7,414
November 27, 2025	184.24	183.98	183.98	184.42	183.7	11,890
November 26, 2025	183.14	184.28	184.28	184.38	183	14,697
November 25, 2025	182.44	183.12	183.12	183.12	182.18	12,929
November 24, 2025	182.12	183.1	183.1	183.1	181.18	6,977
November 21, 2025	179.56	181.46	181.46	181.46	179.04	4,098
November 20, 2025	183.64	182.04	182.04	183.86	182.04	12,284
November 19, 2025	181.84	182.16	182.16	183.08	181.66	7,990
November 18, 2025	182.42	182.64	182.64	182.84	181.68	3,945
November 17, 2025	185.94	185.12	185.12	185.94	184.5	4,562
November 14, 2025	185.04	186.02	186.02	186.18	183.76	2,858
November 13, 2025	189.14	186.76	186.76	189.26	186.34	4,221
November 12, 2025	189.36	189.98	189.98	189.98	189.3	5,024
November 11, 2025	189.7	189.46	189.46	189.8	188.98	11,072
November 10, 2025	189.08	189.3	189.3	189.86	188.9	6,972
November 07, 2025	188.2	185.8	185.8	188.24	185.8	9,784
November 06, 2025	189.86	188.2	188.2	190.2	188.2	12,158
November 05, 2025	188.08	189.84	189.84	189.86	188.02	3,594
November 04, 2025	188	188.58	188.58	189	186.9	1,608
November 03, 2025	190.14	189.6	189.6	190.54	189.26	13,684
October 31, 2025	188.26	188.48	188.48	188.56	187.8	7,020
October 30, 2025	188.3	189.08	189.08	189.08	187.74	2,089
October 29, 2025	190.16	189.46	189.46	190.2	189.28	1,284
October 28, 2025	189.86	190.62	190.62	190.76	189.56	2,674
October 27, 2025	189.84	189.74	189.74	189.84	189.3	9,076
October 24, 2025	188.46	188.34	188.34	188.68	187.74	1,949
October 23, 2025	188.52	188.64	188.64	188.74	188.04	6,878
October 22, 2025	188.5	187.44	187.44	188.62	187.42	3,865
October 21, 2025	188.98	188.56	188.56	188.98	187.96	3,465
October 20, 2025	187.18	188.62	188.62	188.62	186.9	4,304
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

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