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
January 14, 2026	191.6	190.92	190.92	191.76	190.84	7,383
January 13, 2026	191.44	191	191	192	190.66	16,152
January 12, 2026	189.62	190.6	190.6	190.96	189.44	1,556
January 09, 2026	189.38	190.24	190.24	190.38	189.38	8,362
January 08, 2026	189.4	190.08	190.08	190.08	189.3	8,070
January 07, 2026	190.52	190.16	190.16	190.6	189.66	2,647
January 06, 2026	189.56	190.96	190.96	190.96	189.18	13,006
January 05, 2026	188.6	189.64	189.64	189.98	188.44	7,141
January 02, 2026	188.3	187.64	187.64	188.72	187.5	17,926
December 30, 2025	187.34	188.02	188.02	188.02	187.16	5,434
December 29, 2025	187.22	186.96	186.96	187.36	186.54	2,776
December 23, 2025	187.64	187.62	187.62	187.9	187.4	8,681
December 22, 2025	185.38	186.08	186.08	186.08	185.1	2,622
December 19, 2025	184.42	184.8	184.8	185.52	184.1	3,179
December 18, 2025	182.94	184.76	184.76	184.76	182.84	2,061
December 17, 2025	183.5	182.14	182.14	183.72	182.14	6,276
December 16, 2025	183.54	182.78	182.78	183.56	182.2	2,453
December 15, 2025	185.28	183.94	183.94	185.44	183.94	7,725
December 12, 2025	186.18	184.12	184.12	186.48	183.98	9,552
December 11, 2025	183.72	185	185	185	183.68	11,341
December 10, 2025	184.66	184.94	184.94	185.1	184.42	4,877
December 09, 2025	184.52	185.08	185.08	185.18	184.04	3,950
December 08, 2025	185.14	184.72	184.72	185.2	184.44	5,777
December 05, 2025	185.42	185.54	185.54	186.18	185.32	4,541
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

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