iShares VII PLC - iShares MSCI UK UCITS ETF GBP (Acc) - SXR3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	195.36	194.86	194.86	195.94	194.7	29
September 04, 2025	193.98	195.32	195.32	195.32	193.98	448
September 03, 2025	192.92	194.12	194.12	194.12	192.66	93
September 02, 2025	194.78	192.24	192.24	194.78	192.2	207
September 01, 2025	195.48	195.46	195.46	195.48	194.7	129
August 29, 2025	195.44	194.66	194.66	195.44	194.48	47
August 28, 2025	197.1	195.88	195.88	197.1	195.78	109
August 27, 2025	197.52	197	197	197.54	197	46
August 26, 2025	196.96	196.6	196.6	197.04	196.6	15
August 25, 2025	197.5	196.86	196.86	197.5	196.86	45
August 22, 2025	197.38	197.42	197.42	198.12	197.38	84
August 21, 2025	197.08	197.4	197.4	197.4	196.52	29
August 20, 2025	194.98	196.8	196.8	196.92	194.98	58
August 19, 2025	194.26	195.4	195.4	195.4	194.26	34
August 18, 2025	194.36	194.4	194.4	194.4	193.92	573
August 15, 2025	196.28	193.98	193.98	196.28	193.98	100
August 14, 2025	194.54	195.7	195.7	195.7	194.54	908
August 13, 2025	193.6	193.92	193.92	193.96	193.34	113
August 12, 2025	193.46	193.04	193.04	193.9	193.04	400
August 11, 2025	191.86	192.48	192.48	192.52	191.86	44
August 08, 2025	191.82	191.36	191.36	191.82	191.06	355
August 07, 2025	191.18	191.36	191.36	191.66	190.6	170
August 06, 2025	191.4	191.28	191.28	191.42	191.18	500
August 05, 2025	191.98	191.12	191.12	192.02	191.12	38
August 04, 2025	190.08	190.82	190.82	191	189.8	203
August 01, 2025	191.04	189.94	189.94	191.04	189.32	284
July 31, 2025	193.04	192.12	192.12	193.18	191.94	102
July 30, 2025	191.38	192.48	192.48	192.56	191.38	208
July 29, 2025	191.08	192.26	192.26	192.26	191.08	160
July 28, 2025	191	190.52	190.52	191.08	190	108
July 25, 2025	190.46	189.96	189.96	190.46	189.78	515
July 24, 2025	191.12	191.2	191.2	192.04	190.96	159
July 23, 2025	190.18	190.56	190.56	190.56	189.82	17
July 22, 2025	188.94	188.9	188.9	189.04	188.64	16
July 21, 2025	188.74	188.94	188.94	188.94	188.58	5
July 18, 2025	188.74	188.54	188.54	188.74	188.4	29
July 17, 2025	188.12	188.66	188.66	188.66	188.12	140
July 16, 2025	187.68	186.86	186.86	188.56	186.86	577
July 15, 2025	188.62	187.52	187.52	188.62	187.52	52
July 14, 2025	187.78	188.34	188.34	188.48	187.78	303
July 11, 2025	189.38	187.74	187.74	189.38	187.74	66
July 10, 2025	188.62	189.58	189.58	189.58	188.62	113
July 09, 2025	187.4	187.14	187.14	187.64	186.88	117
July 08, 2025	186.02	186.8	186.8	186.8	185.58	325
July 07, 2025	185.58	186.18	186.18	186.38	185.44	281
July 04, 2025	185.86	185.86	185.86	186.2	185.42	296
July 03, 2025	185.56	186.34	186.34	186.34	185.56	169
July 02, 2025	187.12	184.64	184.64	187.12	184.12	69
July 01, 2025	186.52	186.1	186.1	186.52	185.1	72
June 30, 2025	187.44	185.9	185.9	187.44	185.9	458
June 27, 2025	187	187.34	187.34	187.48	186.28	548
June 26, 2025	186.2	186.42	186.42	186.7	186.08	899
June 25, 2025	187.18	185.82	185.82	187.18	185.82	83
June 24, 2025	187.9	186.74	186.74	187.9	186.66	55
June 23, 2025	186.02	186.46	186.46	186.7	185.72	55
June 20, 2025	187.88	186.74	186.74	188.48	186.74	110
June 19, 2025	187.74	187.54	187.54	188.28	187.54	96
June 18, 2025	188.32	188.08	188.08	188.32	187.86	108
June 17, 2025	188.84	188.56	188.56	188.86	188.34	152
June 16, 2025	189.7	189.54	189.54	190.06	189.38	59

iShares VII PLC - iShares MSCI UK UCITS ETF GBP (Acc) (SXR3.DE) XETRA