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
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
November 21, 2025	584.96	589.84	589.84	589.84	584.36	171
November 20, 2025	602.7	597.16	597.16	606	597.16	324
November 19, 2025	589.72	592.62	592.62	596.68	589.72	3,694
November 18, 2025	590.8	590.72	590.72	592.24	585.48	484
November 17, 2025	601.82	598.08	598.08	601.82	598.08	319
November 14, 2025	595.18	600.14	600.14	600.14	590.94	76
November 13, 2025	609.88	599.98	599.98	609.88	599.98	52
November 12, 2025	611.9	609.46	609.46	613.22	609.46	556
November 11, 2025	609.26	606.62	606.62	609.3	606.08	300
November 10, 2025	604.66	605.36	605.36	606.7	604.04	343
November 07, 2025	603.64	592.14	592.14	603.64	592.14	332
November 06, 2025	607.9	601.34	601.34	610.2	601.34	404
November 05, 2025	607.14	611.88	611.88	611.88	607.1	529
November 04, 2025	608.08	610.96	610.96	612.44	607.18	840
November 03, 2025	613.38	613.2	613.2	617.08	612.46	1,040
October 31, 2025	613.86	612.54	612.54	614.92	612.06	518
October 30, 2025	612.88	612.46	612.46	613.4	611.2	360
October 29, 2025	613.74	611.54	611.54	613.76	610.66	664
October 28, 2025	608.76	609.74	609.74	611.86	608.44	479
October 27, 2025	608.34	608.44	608.44	608.48	606.84	254
October 24, 2025	600.84	604	604	604	600.18	1,135
October 23, 2025	597.84	597.58	597.58	597.98	595.96	510
October 22, 2025	599.6	595.34	595.34	601.06	595.34	51
October 21, 2025	597.02	599.4	599.4	600.08	597.02	376
October 20, 2025	592.48	595.86	595.86	596.2	591.14	1,078
October 17, 2025	579.14	584.62	584.62	586.08	576.32	1,362
October 16, 2025	592.74	591.58	591.58	593.88	591.22	364
October 15, 2025	592.22	593.16	593.16	596.94	591.9	341
October 14, 2025	589.18	590.46	590.46	590.46	588.68	38
October 13, 2025	590.4	593.44	593.44	593.44	589.32	2,939
October 10, 2025	601.38	588.84	588.84	602.02	588.84	539
October 09, 2025	600.4	600.7	600.7	601.12	599.28	1,492
October 08, 2025	596.68	599.58	599.58	599.78	596.48	1,829
October 07, 2025	594.72	593.4	593.4	597.16	593.4	433
October 06, 2025	594.42	593.96	593.96	596.82	593.34	541
October 03, 2025	593.14	592.6	592.6	593.32	591.12	1,888
October 02, 2025	590.44	591.2	591.2	591.72	589.96	350
October 01, 2025	581.74	588.74	588.74	588.74	581.74	413

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