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
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
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

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