iShares VII PLC - iShares MSCI Japan UCITS ETF USD (Acc) (SXR5.DE) XETRA

212.41

+5.07(+2.45%)

Updated at October 20 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025205.52207.34207.34207.61203.961,244
October 16, 2025207.74207.32207.32207.78207.09146
October 15, 2025206.44206.88206.88207.6206.44711
October 14, 2025202.41204.34204.34204.34202.111,281
October 13, 2025201.5202.81202.81203.08201.36423
October 10, 2025203.66201.51201.51204.61201.271,077
October 09, 2025208.28209.14209.14209.45208.28184
October 08, 2025207.9208.35208.35208.44207.9171
October 07, 2025208.33208.47208.47209.29208.181,501
October 06, 2025209.81211.24211.24211.37209.597,179
October 03, 2025205.47206.47206.47206.63205.47309
October 02, 2025202.28202.29202.29202.87202.061,083
October 01, 2025201.04202.46202.46203.22201.041,213
September 30, 2025203.32201.52201.52203.32201.522,817
September 29, 2025202.68203.37203.37203.75202.681,268
September 26, 2025204.08203.61203.61204.08203.371,409
September 25, 2025204.14204.14204.14204.29203.3576
September 24, 2025203.86204.45204.45204.95203.83496
September 23, 2025204.28203.99203.99204.51203.971,149
September 22, 2025204.06203.88203.88204.06203.24,423
September 19, 2025202.37203.37203.37203.57202.17901
September 18, 2025204.42204.9204.9205.01203.883,192
September 17, 2025202.88203.39203.39203.45202.79420
September 16, 2025204.54203.06203.06204.56203.063,008
September 15, 2025204.6204.76204.76204.81203.91,918
September 12, 2025204.55203.87203.87204.55203.871,293
September 11, 2025204205.24205.24205.242042,146
September 10, 2025203.58203.67203.67203.99202.891,758
September 09, 2025202.09201.77201.77202.09201.36358
September 08, 2025202.54203.73203.73203.73202.23907
September 05, 2025200.88199.8199.8201.07199.631,157
September 04, 2025199.09199.78199.78199.83198.7722
September 03, 2025196.73197.28197.28197.43196.73857
September 02, 2025199.17197.57197.57199.17197.11,400
September 01, 2025198.8199.2199.2199.23198.671,207
August 29, 2025200.08197.95197.95200.1197.95734
August 28, 2025202.01201.32201.32202.01201181
August 27, 2025199.68199.94199.94199.94199.27755
August 26, 2025199.68199.97199.97199.97199.6846
August 25, 2025201.5201.01201.01202200.87581
August 22, 2025201.5202.46202.46202.58201.12744
August 21, 2025201.02201.13201.13201.23200.41561
August 20, 2025203.05202.16202.16203.05201.93400
August 19, 2025203.34203.3203.3203.98203.09407
August 18, 2025203.6203.84203.84203.84203.28177
August 15, 2025203.65202.74202.74203.65202.72330
August 14, 2025200.13200.12200.12200.4199.83387
August 13, 2025201.07200.3200.3201.66200.21631
August 12, 2025199.24200.57200.57200.78199.1215,673
August 11, 2025198.31199.09199.09199.091981,333
August 08, 2025197.14197.92197.92198.14197.14924
August 07, 2025194.43194.72194.72195.7194.37350
August 06, 2025193.67193.18193.18193.67193.0468
August 05, 2025193.29191.74191.74193.29191.74681
August 04, 2025190.85191.95191.95191.98190.851,840
August 01, 2025191.73189.37189.37191.73188.81652
July 31, 2025192.98191191193.75191520
July 30, 2025191.18191.4191.4192.02191.13144
July 29, 2025190.59189.64189.64190.64189.64328
July 28, 2025189.29189.38189.38189.95189.29136
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved