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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	222.2	223.05	223.05	223.05	221.65	6,097
November 20, 2025	226.45	225.35	225.35	227.8	225.35	17,219
November 19, 2025	223.3	223.9	223.9	225.35	223.25	859
November 18, 2025	221.15	223	223	223	220.9	5,499
November 17, 2025	225.35	224.4	224.4	225.6	223.7	1,476
November 14, 2025	222.5	223.85	223.85	223.85	219.75	1,601
November 13, 2025	228.75	224.7	224.7	228.85	224.7	2,073
November 12, 2025	225.85	227.9	227.9	227.9	225.85	834
November 11, 2025	225.05	224.8	224.8	225.3	224.35	1,220
November 10, 2025	224	224.2	224.2	224.75	223.4	10,575
November 07, 2025	221.75	218.5	218.5	221.9	218.3	3,094
November 06, 2025	223.4	220.9	220.9	224.1	220.9	3,408
November 05, 2025	221.6	223.65	223.65	223.65	221.45	3,239
November 04, 2025	223.05	223.4	223.4	223.85	222.5	6,404
November 03, 2025	225.55	223.9	223.9	226.15	223.3	3,480
October 31, 2025	224.75	224.95	224.95	225.9	224.25	5,857
October 30, 2025	224.15	225.4	225.4	225.45	223.75	5,137
October 29, 2025	226.65	225.3	225.3	226.65	225.25	1,216
October 28, 2025	222.8	225.6	225.6	225.6	222.5	3,954
October 27, 2025	224.9	223.25	223.25	225.05	222.45	1,469
October 24, 2025	222.95	223.9	223.9	223.9	222.45	464
October 23, 2025	222.6	223.2	223.2	223.7	222.35	3,707
October 22, 2025	220.8	221.2	221.2	221.7	219.85	5,282
October 21, 2025	222.5	220.55	220.55	222.6	220.55	8,150
October 20, 2025	221.35	223.1	223.1	223.2	221.15	3,148
October 17, 2025	219.95	219.8	219.8	221.6	218.8	1,534
October 16, 2025	224.8	224.5	224.5	225.85	224.45	4,404
October 15, 2025	224.1	225.15	225.15	226.05	223.95	3,625
October 14, 2025	221.05	223.15	223.15	223.15	220.25	9,728
October 13, 2025	222.15	223.85	223.85	223.85	222.15	5,093
October 10, 2025	223.55	221.15	221.15	225.1	221.15	1,803
October 09, 2025	225.5	224.7	224.7	226.2	224.5	1,533
October 08, 2025	225.05	225.45	225.45	225.55	224.6	2,963
October 07, 2025	224.3	224.45	224.45	225.65	224.1	1,932
October 06, 2025	224.85	225.15	225.15	226	224	3,624
October 03, 2025	222.05	223.25	223.25	223.25	221.45	3,903
October 02, 2025	221.15	220.05	220.05	221.35	220.05	3,117
October 01, 2025	219.7	221.6	221.6	221.6	219.7	1,253

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