iShares VII PLC - iShares MSCI USA UCITS ETF USD (Acc) - SXR4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	572.26	567.54	567.54	572.26	567.26	1,824
August 14, 2025	569.18	570.3	570.3	571.06	567.46	364
August 13, 2025	568.16	566.8	566.8	568.16	566.8	36
August 12, 2025	566.02	566.5	566.5	567.42	565	343
August 11, 2025	565.8	567.24	567.24	567.78	564.86	238
August 08, 2025	561.86	562.76	562.76	564.1	561.86	43
August 07, 2025	561.38	561.3	561.3	565.22	561.3	197
August 06, 2025	562.98	561.42	561.42	562.98	559.34	214
August 05, 2025	566.1	559.84	559.84	566.76	559.84	238
August 04, 2025	557.32	562.1	562.1	562.36	557.32	220
August 01, 2025	570.18	556.1	556.1	570.18	554.56	219
July 31, 2025	577.78	575.44	575.44	578.34	575.44	82
July 30, 2025	568.38	572.36	572.36	573.62	568.38	81
July 29, 2025	570.7	568.94	568.94	571.82	568.94	88
July 28, 2025	563.94	566.52	566.52	566.84	563.02	628
July 25, 2025	558.34	559.94	559.94	560.4	558.34	97
July 24, 2025	556.96	557.34	557.34	557.74	556.48	81
July 23, 2025	555.04	555.66	555.66	556.52	554.72	1,865
July 22, 2025	555.48	552.56	552.56	555.48	552.38	1,147
July 21, 2025	558.16	557.04	557.04	558.78	557.04	330
July 18, 2025	559.28	556.4	556.4	559.28	556.08	345
July 17, 2025	556.88	558.52	558.52	558.52	556.3	57
July 16, 2025	551.14	546.12	546.12	555.82	546.12	300
July 15, 2025	554.44	555.9	555.9	555.9	553.38	420
July 14, 2025	549.04	551.14	551.14	551.26	548.74	1,427
July 11, 2025	551.9	550.46	550.46	551.9	548.66	487
July 10, 2025	548.16	553.36	553.36	553.36	548.16	923
July 09, 2025	546.48	548.96	548.96	550.86	546.48	185
July 08, 2025	546.46	547.34	547.34	549.14	546.34	46
July 07, 2025	547.32	547.44	547.44	549.62	547.32	511
July 04, 2025	546.62	545.3	545.3	546.62	544.78	72
July 03, 2025	543.76	549.32	549.32	549.32	543.6	118
July 02, 2025	543.54	542.86	542.86	544	541.8	1,895
July 01, 2025	542.26	541.22	541.22	542.26	539.8	678
June 30, 2025	543.16	542.14	542.14	543.98	542.12	659
June 27, 2025	540.82	542.82	542.82	542.82	540.44	164
June 26, 2025	537.64	538.82	538.82	538.82	536.64	429
June 25, 2025	540.28	539.16	539.16	540.56	539.16	1,066
June 24, 2025	539.42	538.58	538.58	539.5	537.88	84
June 23, 2025	533.22	533.36	533.36	535.8	533.22	643
June 20, 2025	533.5	534.32	534.32	537.54	533.5	85
June 19, 2025	535.36	531.7	531.7	535.36	531.7	131
June 18, 2025	535.2	536.1	536.1	537.98	535.14	475
June 17, 2025	534.5	536.32	536.32	536.96	533.58	50
June 16, 2025	533.72	536.16	536.16	536.26	533.3	297
June 13, 2025	530.92	534.28	534.28	535.36	530.76	370
June 12, 2025	537.04	535.96	535.96	537.2	530.74	75
June 11, 2025	542.7	541.66	541.66	543.4	541.66	49
June 10, 2025	541.72	541.38	541.38	541.72	540.36	57
June 09, 2025	540.3	541	541	541.4	540.3	35
June 06, 2025	537.24	540.9	540.9	542.18	536.86	24
June 05, 2025	538.28	539.06	539.06	539.4	533.98	166
June 04, 2025	539.6	538.64	538.64	540.54	537.1	382
June 03, 2025	532.58	538.88	538.88	538.88	530.86	325
June 02, 2025	530.08	530.3	530.3	531.54	527.38	636
May 30, 2025	534.72	533.6	533.6	536.12	533.18	184
May 29, 2025	544.5	534	534	545.94	534	931
May 28, 2025	537.12	537.08	537.08	538.3	536.52	43
May 27, 2025	530.92	534.84	534.84	534.84	530.92	182
May 26, 2025	528.12	529.98	529.98	530.22	528.12	253

iShares VII PLC - iShares MSCI USA UCITS ETF USD (Acc) (SXR4.DE) XETRA