iShares MSCI Japan UCITS ETF (SXR5.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SXR5.DE Historical Return
If you invested €1000 in iShares VII PLC - iShares MSCI Japan UCITS ETF USD (Acc) (SXR5.DE) 10 years ago, it would be worth €2,374.14 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,620.35, while €1000 invested 1 year ago would be worth €1,399.47. This corresponds to total returns of 137.41%, 62.03%, 39.95%, respectively, with annualized returns of 9.03%, 10.13%, 39.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SXR5.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 254.13 | 256.55 | 256.55 | 256.55 | 253.97 | 3,053 |
| July 09, 2026 | 251.04 | 253.67 | 253.67 | 253.67 | 250.38 | 576 |
| July 08, 2026 | 249.71 | 248.1 | 248.1 | 250.31 | 245 | 2,989 |
| July 07, 2026 | 254.7 | 252 | 252 | 254.91 | 252 | 1,518 |
| July 06, 2026 | 257.12 | 258.35 | 258.35 | 258.44 | 256.84 | 2,733 |
| July 03, 2026 | 255.92 | 255.83 | 255.83 | 256.07 | 255.29 | 1,131 |
| July 02, 2026 | 251.92 | 253.21 | 253.21 | 255.25 | 251.47 | 499 |
| July 01, 2026 | 252.47 | 255.05 | 255.05 | 255.05 | 252.47 | 1,233 |
| June 30, 2026 | 252.13 | 252.09 | 252.09 | 252.47 | 251.03 | 3,129 |
| June 29, 2026 | 250.94 | 250.96 | 250.96 | 252.52 | 249.57 | 1,383 |
| June 26, 2026 | 251.63 | 252.67 | 252.67 | 252.67 | 250.74 | 662 |
| June 25, 2026 | 256.06 | 254.79 | 254.79 | 256.8 | 254.21 | 1,714 |
| June 24, 2026 | 251.71 | 253.64 | 253.64 | 253.9 | 251.71 | 2,001 |
| June 23, 2026 | 253.09 | 253.3 | 253.3 | 253.3 | 250.59 | 1,167 |
| June 22, 2026 | 261 | 262.86 | 262.86 | 263.65 | 260.6 | 237 |
| June 19, 2026 | 258.5 | 258.92 | 258.92 | 259.69 | 258.2 | 913 |
| June 18, 2026 | 258.53 | 260.01 | 260.01 | 260.49 | 258.42 | 4,013 |
| June 17, 2026 | 252.7 | 255.55 | 255.55 | 255.55 | 252.53 | 884 |
| June 16, 2026 | 251.96 | 251.99 | 251.99 | 252.97 | 251.73 | 719 |
| June 15, 2026 | 251.38 | 251.1 | 251.1 | 251.78 | 250.33 | 942 |
| June 12, 2026 | 242.96 | 247.41 | 247.41 | 247.41 | 242.96 | 640 |
| June 11, 2026 | 240.48 | 241.4 | 241.4 | 241.98 | 239.75 | 2,266 |
| June 10, 2026 | 240.6 | 238.92 | 238.92 | 241.03 | 237.71 | 4,953 |
| June 09, 2026 | 246.1 | 243.31 | 243.31 | 246.1 | 243.31 | 2,574 |
| June 08, 2026 | 242.35 | 245.38 | 245.38 | 246.44 | 242.34 | 4,269 |
| June 05, 2026 | 246.93 | 246.97 | 246.97 | 248.36 | 246.56 | 411 |
| June 04, 2026 | 248.67 | 248.79 | 248.79 | 248.79 | 247.3 | 2,572 |
| June 03, 2026 | 251.02 | 249.7 | 249.7 | 251.47 | 249.52 | 844 |
| June 02, 2026 | 246 | 247.58 | 247.58 | 247.67 | 245.09 | 166 |
| June 01, 2026 | 246.76 | 246.13 | 246.13 | 246.76 | 244.9 | 1,490 |
| May 29, 2026 | 247.19 | 245.44 | 245.44 | 247.37 | 245 | 2,333 |
| May 28, 2026 | 243.12 | 244.81 | 244.81 | 244.9 | 242.82 | 433 |
| May 27, 2026 | 244.4 | 244.21 | 244.21 | 244.55 | 243.36 | 485 |
| May 26, 2026 | 245.72 | 246.35 | 246.35 | 246.69 | 245 | 244 |
| May 25, 2026 | 246.09 | 246.08 | 246.08 | 246.37 | 245.21 | 1,615 |
| May 22, 2026 | 242.94 | 243.43 | 243.43 | 243.57 | 241.98 | 2,490 |
| May 21, 2026 | 239.94 | 240.38 | 240.38 | 240.68 | 239.09 | 2,756 |
| May 20, 2026 | 237.38 | 241.1 | 241.1 | 241.1 | 237.21 | 1,552 |
| May 19, 2026 | 239.91 | 239.4 | 239.4 | 240.07 | 238.67 | 322 |
| May 18, 2026 | 238.69 | 239.55 | 239.55 | 241.35 | 238.04 | 483 |
| May 15, 2026 | 241.4 | 242.01 | 242.01 | 242.21 | 240.04 | 1,548 |
| May 14, 2026 | 241.85 | 243.05 | 243.05 | 243.19 | 241.04 | 2,939 |
| May 13, 2026 | 243.79 | 245.2 | 245.2 | 245.2 | 243.46 | 1,997 |
| May 12, 2026 | 240.4 | 240 | 240 | 241.79 | 240 | 2,311 |
| May 11, 2026 | 240.12 | 241.81 | 241.81 | 241.81 | 239.7 | 1,060 |
| May 08, 2026 | 240.05 | 240.55 | 240.55 | 240.97 | 239.6 | 1,646 |
| May 07, 2026 | 241.94 | 239.04 | 239.04 | 242.71 | 239.04 | 836 |
| May 06, 2026 | 237.45 | 239.88 | 239.88 | 240.97 | 237.31 | 2,864 |
| May 05, 2026 | 233.04 | 234.42 | 234.42 | 234.42 | 232.44 | 3,027 |
| May 04, 2026 | 233.57 | 232.53 | 232.53 | 233.72 | 232.07 | 1,823 |
| April 30, 2026 | 230.11 | 233.23 | 233.23 | 233.42 | 230.06 | 1,454 |
| April 29, 2026 | 230.65 | 229.21 | 229.21 | 230.65 | 229.15 | 744 |
| April 28, 2026 | 233.73 | 230.19 | 230.19 | 233.94 | 230.19 | 1,329 |
| April 27, 2026 | 230.53 | 230.38 | 230.38 | 231.52 | 230.25 | 1,467 |
| April 24, 2026 | 229.79 | 229.13 | 229.13 | 229.94 | 228.62 | 629 |
| April 23, 2026 | 229.3 | 230.38 | 230.38 | 230.88 | 229.15 | 233 |
| April 22, 2026 | 231.63 | 229.83 | 229.83 | 231.63 | 229.83 | 1,098 |
| April 21, 2026 | 231.84 | 229.67 | 229.67 | 232.2 | 229.67 | 304 |
| April 20, 2026 | 233.2 | 233.35 | 233.35 | 233.74 | 232.01 | 734 |
| April 17, 2026 | 230.99 | 236.51 | 236.51 | 236.55 | 230.93 | 539 |
AD
