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
September 29, 2025	587.08	585.98	585.98	588.32	585.98	960
September 26, 2025	584.6	584.46	584.46	585.62	583.98	1,019
September 25, 2025	583.2	584.54	584.54	584.54	582.06	356
September 24, 2025	583.92	584.78	584.78	586.42	583.62	118
September 23, 2025	586.32	585.68	585.68	586.32	585.3	37
September 22, 2025	584.88	585.24	585.24	585.5	582.28	627
September 19, 2025	581.62	583.44	583.44	584.8	581.62	351
September 18, 2025	580.02	582.46	582.46	582.98	579.04	787
September 17, 2025	575.5	574.82	574.82	576.16	574.82	739
September 16, 2025	579.66	575.44	575.44	580.16	575.44	554
September 15, 2025	580.08	579.9	579.9	580.72	578.54	373
September 12, 2025	578.38	579.66	579.66	580.26	578.2	216
September 11, 2025	577.28	578.9	578.9	578.9	576	478
September 10, 2025	576.5	575.14	575.14	577.18	575.14	177
September 09, 2025	570.5	571.6	571.6	571.64	570.36	1,115
September 08, 2025	571.04	571.26	571.26	571.34	570	265
September 05, 2025	575.76	567.9	567.9	575.76	567.04	292
September 04, 2025	570.7	572.9	572.9	573.46	570.7	310
September 03, 2025	569.6	568.18	568.18	570.86	568.18	121
September 02, 2025	569.08	563.28	563.28	569.98	563.28	550
September 01, 2025	568.44	570.04	570.04	570.04	568.2	325
August 29, 2025	574.2	568.64	568.64	574.2	568.64	418
August 28, 2025	574.16	572.94	572.94	574.96	571.68	731
August 27, 2025	574.14	575.12	575.12	575.94	574.14	422
August 26, 2025	569.88	569.4	569.4	570.28	568.96	2,582
August 25, 2025	568.08	570.06	570.06	570.06	568	230
August 22, 2025	565.4	569.76	569.76	569.76	565.4	312
August 21, 2025	566.76	566.4	566.4	566.76	563.56	399
August 20, 2025	566.26	563.48	563.48	566.64	560.6	452
August 19, 2025	568.34	567.46	567.46	568.92	567.32	964
August 18, 2025	568.14	568.46	568.46	568.6	568	71
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

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