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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	219.4	219.35	219.35	220.05	218.95	3,027
September 25, 2025	219.2	219.9	219.9	220	218.05	3,827
September 24, 2025	220	220.6	220.6	221.6	219.5	5,197
September 23, 2025	220.9	221.3	221.3	221.8	220.9	2,250
September 22, 2025	221.75	221.1	221.1	221.75	220.4	4,264
September 19, 2025	217.8	220.4	220.4	220.4	217.6	4,494
September 18, 2025	216.85	218.15	218.15	218.25	216.8	1,407
September 17, 2025	216.35	217	217	217	216.25	819
September 16, 2025	217.95	216.15	216.15	217.95	216.15	3,559
September 15, 2025	217.25	217.4	217.4	217.4	216.2	929
September 12, 2025	217.55	216.95	216.95	218.15	216.8	1,547
September 11, 2025	216.55	217.8	217.8	217.8	216	1,728
September 10, 2025	216.2	216	216	216.65	215.8	1,725
September 09, 2025	215.2	215.85	215.85	216	215.2	1,719
September 08, 2025	215.7	214.65	214.65	216.5	214.3	1,810
September 05, 2025	216.4	214.4	214.4	216.4	213.9	2,745
September 04, 2025	214.95	215.15	215.15	215.7	214.9	1,202
September 03, 2025	213.65	214.4	214.4	214.8	213.45	1,266
September 02, 2025	214.1	212.85	212.85	214.15	212.55	3,277
September 01, 2025	213.2	213.95	213.95	213.95	213.2	1,483
August 29, 2025	212.75	213.1	213.1	213.65	212.3	699
August 28, 2025	213.25	212.5	212.5	213.45	212.35	2,382
August 27, 2025	211.7	212.9	212.9	213	211.7	3,778
August 26, 2025	209.35	210.4	210.4	210.5	209.1	423
August 25, 2025	209.8	209.25	209.25	210.05	209.1	1,455
August 22, 2025	208.65	210.15	210.15	210.2	208.65	2,175
August 21, 2025	207.65	208.35	208.35	208.35	206.65	1,869
August 20, 2025	207	207.3	207.3	207.3	206.55	1,273
August 19, 2025	207.7	207.45	207.45	207.9	207.3	1,005
August 18, 2025	207.65	207.3	207.3	208	207.15	401
August 15, 2025	208.9	207.2	207.2	208.9	207.15	380
August 14, 2025	208.75	208.15	208.15	209.05	208.15	2,539
August 13, 2025	208.6	208.15	208.15	209.1	208.15	938
August 12, 2025	209.15	208.65	208.65	209.5	208.55	1,523
August 11, 2025	208.35	209	209	209.15	208.05	1,412
August 08, 2025	208.85	208.5	208.5	209.3	208.5	4,233
August 07, 2025	210.2	208.85	208.85	211.15	208.8	3,464
August 06, 2025	208.65	210.3	210.3	210.65	208.05	6,795
August 05, 2025	206.9	206.75	206.75	207.9	206.65	3,737
August 04, 2025	203.95	206.1	206.1	206.1	203.3	4,678
August 01, 2025	206.45	203.4	203.4	206.45	202.35	8,449
July 31, 2025	208.5	207.75	207.75	209.35	207.05	3,125
July 30, 2025	208	208.4	208.4	209.4	207.9	1,906
July 29, 2025	207.95	207.55	207.55	208.35	207.55	2,427
July 28, 2025	206.05	206.75	206.75	206.75	205.85	5,082
July 25, 2025	204.5	204.9	204.9	205.05	204.05	2,923
July 24, 2025	205.45	205	205	205.75	204.75	2,696
July 23, 2025	206.4	206.1	206.1	207.2	205.7	4,953
July 22, 2025	204.75	205.05	205.05	205.35	204.45	696
July 21, 2025	205.6	205.5	205.5	205.85	205.4	843
July 18, 2025	206.75	205.15	205.15	206.75	205.15	954
July 17, 2025	205.1	205.85	205.85	205.85	204.35	3,879
July 16, 2025	203.15	201.6	201.6	204.1	201.6	3,314
July 15, 2025	204.45	203.55	203.55	205	203.55	1,454
July 14, 2025	202.4	203.5	203.5	203.5	202.25	3,319
July 11, 2025	202.6	202.25	202.25	202.8	201.9	727
July 10, 2025	201.65	203.55	203.55	203.55	201.65	10,437
July 09, 2025	201.4	201.8	201.8	202.1	201.4	904
July 08, 2025	202.7	201.6	201.6	202.8	201.6	1,675
July 07, 2025	202.8	203.05	203.05	203.1	202.5	1,465

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