iShares VII PLC - iShares MSCI Japan UCITS ETF USD (Acc) - SXR5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	202.68	203.37	203.37	203.75	202.68	1,268
September 26, 2025	204.08	203.61	203.61	204.08	203.37	1,409
September 25, 2025	204.14	204.14	204.14	204.29	203.3	576
September 24, 2025	203.86	204.45	204.45	204.95	203.83	496
September 23, 2025	204.28	203.99	203.99	204.51	203.97	1,149
September 22, 2025	204.06	203.88	203.88	204.06	203.2	4,423
September 19, 2025	202.37	203.37	203.37	203.57	202.17	901
September 18, 2025	204.42	204.9	204.9	205.01	203.88	3,192
September 17, 2025	202.88	203.39	203.39	203.45	202.79	420
September 16, 2025	204.54	203.06	203.06	204.56	203.06	3,008
September 15, 2025	204.6	204.76	204.76	204.81	203.9	1,918
September 12, 2025	204.55	203.87	203.87	204.55	203.87	1,293
September 11, 2025	204	205.24	205.24	205.24	204	2,146
September 10, 2025	203.58	203.67	203.67	203.99	202.89	1,758
September 09, 2025	202.09	201.77	201.77	202.09	201.36	358
September 08, 2025	202.54	203.73	203.73	203.73	202.23	907
September 05, 2025	200.88	199.8	199.8	201.07	199.63	1,157
September 04, 2025	199.09	199.78	199.78	199.83	198.7	722
September 03, 2025	196.73	197.28	197.28	197.43	196.73	857
September 02, 2025	199.17	197.57	197.57	199.17	197.1	1,400
September 01, 2025	198.8	199.2	199.2	199.23	198.67	1,207
August 29, 2025	200.08	197.95	197.95	200.1	197.95	734
August 28, 2025	202.01	201.32	201.32	202.01	201	181
August 27, 2025	199.68	199.94	199.94	199.94	199.27	755
August 26, 2025	199.68	199.97	199.97	199.97	199.6	846
August 25, 2025	201.5	201.01	201.01	202	200.87	581
August 22, 2025	201.5	202.46	202.46	202.58	201.12	744
August 21, 2025	201.02	201.13	201.13	201.23	200.41	561
August 20, 2025	203.05	202.16	202.16	203.05	201.93	400
August 19, 2025	203.34	203.3	203.3	203.98	203.09	407
August 18, 2025	203.6	203.84	203.84	203.84	203.28	177
August 15, 2025	203.65	202.74	202.74	203.65	202.72	330
August 14, 2025	200.13	200.12	200.12	200.4	199.83	387
August 13, 2025	201.07	200.3	200.3	201.66	200.21	631
August 12, 2025	199.24	200.57	200.57	200.78	199.12	15,673
August 11, 2025	198.31	199.09	199.09	199.09	198	1,333
August 08, 2025	197.14	197.92	197.92	198.14	197.14	924
August 07, 2025	194.43	194.72	194.72	195.7	194.37	350
August 06, 2025	193.67	193.18	193.18	193.67	193.04	68
August 05, 2025	193.29	191.74	191.74	193.29	191.74	681
August 04, 2025	190.85	191.95	191.95	191.98	190.85	1,840
August 01, 2025	191.73	189.37	189.37	191.73	188.81	652
July 31, 2025	192.98	191	191	193.75	191	520
July 30, 2025	191.18	191.4	191.4	192.02	191.13	144
July 29, 2025	190.59	189.64	189.64	190.64	189.64	328
July 28, 2025	189.29	189.38	189.38	189.95	189.29	136
July 25, 2025	191.24	190.66	190.66	191.24	190.66	749
July 24, 2025	194.91	193.05	193.05	194.91	193.05	681
July 23, 2025	189.98	192.61	192.61	192.61	189.98	781
July 22, 2025	183.58	184.1	184.1	184.76	183.58	352
July 21, 2025	183.86	184.27	184.27	184.37	183.53	196
July 18, 2025	183.36	182.75	182.75	183.44	182.75	275
July 17, 2025	184.41	184.75	184.75	184.75	183.96	534
July 16, 2025	182.12	181.27	181.27	183.16	181.27	1,008
July 15, 2025	183.31	182.71	182.71	183.56	182.66	2,049
July 14, 2025	183.73	183.32	183.32	183.73	183	26
July 11, 2025	183.97	182.95	182.95	183.97	182.95	201
July 10, 2025	183.54	184.49	184.49	184.51	183.54	432
July 09, 2025	183.79	184.44	184.44	184.61	183.79	487
July 08, 2025	184.39	184.63	184.63	184.63	184.18	266

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