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
February 20, 2026	604.08	603.2	603.2	604.08	597.04	586
February 19, 2026	602.08	601.5	601.5	603.38	599.44	794
February 18, 2026	598.1	602.12	602.12	602.24	597.82	362
February 17, 2026	594.64	595.7	595.7	596.56	593.16	449
February 16, 2026	595.48	594.14	594.14	596.3	594.14	229
February 13, 2026	593.46	595.3	595.3	596.26	590.3	1,945
February 12, 2026	604.72	596.34	596.34	604.72	596.34	448
February 11, 2026	601.84	602.68	602.68	607.56	601.44	851
February 10, 2026	602.6	603.7	603.7	604.16	602	1,389
February 09, 2026	602.98	603.68	603.68	603.68	598.62	314
February 06, 2026	591.12	601.7	601.7	601.7	591.12	314
February 05, 2026	601.4	596.3	596.3	602.5	592.4	2,064
February 04, 2026	603.5	601.78	601.78	605.08	601.78	777
February 03, 2026	609.82	605	605	611.04	604.72	3,096
February 02, 2026	598.06	609.3	609.3	609.58	598.02	1,744
January 30, 2026	596.66	602.32	602.32	602.74	596.66	1,396
January 29, 2026	602.94	597.44	597.44	604.28	595.26	1,453
January 28, 2026	603.22	603.8	603.8	604.94	602.44	354
January 27, 2026	606.54	601.9	601.9	606.74	601.72	67
January 26, 2026	602.32	603.82	603.82	604.86	600.48	780
January 23, 2026	609.38	607.22	607.22	609.38	606.34	622
January 22, 2026	609.12	608.22	608.22	610.9	607.12	297
January 21, 2026	600.78	604.28	604.28	606.22	597.68	4,168
January 20, 2026	604.24	604.02	604.02	604.24	599.96	697
January 19, 2026	610.36	608.78	608.78	611.7	608.6	574
January 16, 2026	619.7	618.98	618.98	619.7	616.86	9,124
January 15, 2026	615.64	620.2	620.2	620.34	615.64	3,035
January 14, 2026	616.22	611.6	611.6	616.44	611.6	473
January 13, 2026	617.1	617.52	617.52	617.52	616.08	1,215
January 12, 2026	612.28	615.94	615.94	616	610.98	371
January 09, 2026	613.66	617.08	617.08	617.56	613.2	237
January 08, 2026	611.34	612.72	612.72	612.72	611.14	307
January 07, 2026	613.7	614.14	614.14	614.2	612.8	233
January 06, 2026	608.14	612.68	612.68	612.68	607.14	870
January 05, 2026	606.7	608.06	608.06	609.92	606.7	101
January 02, 2026	605.56	601.8	601.8	606.7	601.04	417
December 30, 2025	605.28	606.18	606.18	606.18	605.28	103
December 29, 2025	606.66	605.72	605.72	606.94	604.8	226
December 23, 2025	602.82	604.54	604.54	604.66	601.62	129
December 22, 2025	603.48	603.2	603.2	603.78	602.36	1,339
December 19, 2025	598.38	601.68	601.68	603.86	598.06	13,940
December 18, 2025	592.52	599.24	599.24	599.24	592.52	220
December 17, 2025	599.74	591.98	591.98	601.08	591.98	27
December 16, 2025	595.46	595.04	595.04	597.72	594.14	443
December 15, 2025	602.18	599.12	599.12	602.96	598	234
December 12, 2025	607.16	598.62	598.62	607.82	598.62	99
December 11, 2025	602.9	603.06	603.06	605.08	601.46	890
December 10, 2025	606.94	607	607	607.26	605.28	161
December 09, 2025	608.26	608.84	608.84	608.84	606.76	754
December 08, 2025	609.42	608.12	608.12	609.5	608.12	69
December 05, 2025	608.64	609.52	609.52	611.06	608.64	188
December 04, 2025	606.42	606.4	606.4	606.6	606.36	64
December 03, 2025	606.6	605.92	605.92	606.86	603.32	230
December 02, 2025	604.92	606.2	606.2	609.26	604.92	253
December 01, 2025	604.6	605.66	605.66	605.66	602.48	207
November 28, 2025	606.64	608.3	608.3	609.42	606.64	80
November 27, 2025	606.2	605.92	605.92	606.68	605.84	25
November 26, 2025	604.88	606.64	606.64	606.64	603.76	629
November 25, 2025	599.8	599.3	599.3	599.8	597.2	113
November 24, 2025	593.82	598.68	598.68	599.38	592.06	326

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