iShares VII PLC - iShares MSCI Canada UCITS ETF - SXR2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	249.4	250	250	251.2	248.75	13,343
February 19, 2026	247.8	248.8	248.8	249	246.8	1,008
February 18, 2026	244.4	247.15	247.15	247.3	244	2,501
February 17, 2026	244.65	243.45	243.45	244.65	241.35	2,898
February 16, 2026	244.95	244.75	244.75	245.3	243.9	1,868
February 13, 2026	240.85	243.95	243.95	243.95	239.95	3,702
February 12, 2026	246.45	241.65	241.65	246.85	241.65	1,606
February 11, 2026	247.75	244.85	244.85	250.05	244.55	5,785
February 10, 2026	243.95	246.85	246.85	246.85	243.9	1,254
February 09, 2026	240.75	242.6	242.6	242.6	239.95	3,037
February 06, 2026	236.6	239.5	239.5	241	236.6	3,740
February 05, 2026	240.55	238.3	238.3	241.15	236.95	4,578
February 04, 2026	241.05	239.95	239.95	241.05	239.05	3,058
February 03, 2026	239.95	239.8	239.8	241.05	239.75	4,373
February 02, 2026	233.6	238.65	238.65	238.95	233.15	3,233
January 30, 2026	241.65	238.55	238.55	242.45	238.35	3,442
January 29, 2026	245.2	242.5	242.5	246.35	241.35	1,682
January 28, 2026	243.35	242.85	242.85	244.3	242.3	1,844
January 27, 2026	243.3	241.9	241.9	243.35	241.2	6,737
January 26, 2026	244.4	243.05	243.05	245.05	243.05	2,050
January 23, 2026	243.85	244.4	244.4	244.65	243.2	1,121
January 22, 2026	243.65	243.35	243.35	244.35	242.45	2,191
January 21, 2026	242.45	243.1	243.1	244	241.9	18,014
January 20, 2026	244.15	243.3	243.3	244.15	241.55	3,836
January 19, 2026	244.45	245.35	245.35	245.65	244.05	5,557
January 16, 2026	246.5	246.05	246.05	246.5	244.65	5,122
January 15, 2026	244.75	246.3	246.3	246.35	244.55	2,204
January 14, 2026	245.05	243.85	243.85	245.3	243.1	3,778
January 13, 2026	244.05	244.5	244.5	245.45	243.95	3,442
January 12, 2026	242.35	243.7	243.7	243.7	242.25	6,487
January 09, 2026	241.15	242.45	242.45	243.2	241.15	1,902
January 08, 2026	238.3	240.55	240.55	240.55	238.25	3,268
January 07, 2026	241.55	240.15	240.15	241.7	239.05	9,236
January 06, 2026	240.55	241	241	241.7	240.4	3,360
January 05, 2026	239.9	240.9	240.9	241.45	239.45	3,903
January 02, 2026	239.3	237.4	237.4	239.8	237.4	10,306
December 30, 2025	239.15	239.9	239.9	239.9	238.75	1,437
December 29, 2025	239.3	239.05	239.05	239.6	237.95	9,034
December 23, 2025	238.95	238.7	238.7	239.5	238.55	9,235
December 22, 2025	237.5	238.9	238.9	238.9	236.6	3,813
December 19, 2025	235	237.3	237.3	237.5	234.95	17,617
December 18, 2025	232.95	235.1	235.1	236.05	232.65	8,223
December 17, 2025	233.8	232.3	232.3	234.3	231.75	1,097
December 16, 2025	233.45	233.25	233.25	234.1	233.05	8,758
December 15, 2025	236.05	234.4	234.4	236.5	234.4	4,931
December 12, 2025	236.2	233.95	233.95	237.1	233.95	1,431
December 11, 2025	233.9	235.15	235.15	235.35	233.9	961
December 10, 2025	233.15	233.95	233.95	234.15	233.1	815
December 09, 2025	232.95	234.7	234.7	236	232.95	1,214
December 08, 2025	234.7	234.05	234.05	234.7	234	2,409
December 05, 2025	233.4	234.3	234.3	234.9	233.4	1,523
December 04, 2025	230.55	233.25	233.25	233.25	230.05	1,867
December 03, 2025	230.2	230.6	230.6	230.75	229.7	2,109
December 02, 2025	230.2	229.6	229.6	230.5	229.25	600
December 01, 2025	231.85	231.25	231.25	232.2	231	2,520
November 28, 2025	231.6	232.85	232.85	232.95	231.6	4,132
November 27, 2025	230.8	231.05	231.05	231.2	230.8	386
November 26, 2025	229.35	230.05	230.05	230.05	228.6	515
November 25, 2025	226.75	227.65	227.65	227.65	225.55	6,184
November 24, 2025	224.5	226.35	226.35	226.35	223.45	4,422

iShares VII PLC - iShares MSCI Canada UCITS ETF (SXR2.DE) XETRA