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
February 20, 2026	236.82	238.18	238.18	238.18	236.18	548
February 19, 2026	239.42	237.96	237.96	239.42	237.58	2,408
February 18, 2026	238.67	239.53	239.53	239.53	238.5	530
February 17, 2026	237.51	238.36	238.36	238.36	237.22	385
February 16, 2026	238.35	237.45	237.45	238.4	237.27	620
February 13, 2026	240.67	242.78	242.78	242.78	240.44	661
February 12, 2026	243.4	242.37	242.37	243.74	242	792
February 11, 2026	243.06	243.08	243.08	243.73	241.46	3,516
February 10, 2026	238.63	240.78	240.78	241.54	238.6	2,732
February 09, 2026	233.56	235.62	235.62	235.62	233.29	424
February 06, 2026	228.04	231.94	231.94	231.94	228.04	224
February 05, 2026	225.34	225.73	225.73	225.95	225	59
February 04, 2026	225.94	229.08	229.08	229.86	225.94	969
February 03, 2026	227.07	225.2	225.2	227.28	225.16	598
February 02, 2026	220.87	223.78	223.78	223.78	220.87	959
January 30, 2026	221.48	222.72	222.72	222.72	221.23	149
January 29, 2026	220.44	220.18	220.18	222	219.76	768
January 28, 2026	220.27	219.24	219.24	220.27	217.63	1,087
January 27, 2026	220.97	220.61	220.61	221.28	220.54	312
January 26, 2026	221.78	220.13	220.13	221.81	220.13	340
January 23, 2026	221.76	220.65	220.65	221.94	220.25	515
January 22, 2026	222.49	222.79	222.79	223.15	222.25	312
January 21, 2026	221.21	222.04	222.04	222.2	220.77	792
January 20, 2026	222.48	220.78	220.78	222.51	219.58	2,895
January 19, 2026	226.92	225.87	225.87	227.12	225.87	737
January 16, 2026	227.74	227.04	227.04	227.79	226.35	1,045
January 15, 2026	227.11	226.99	226.99	228.26	226.99	674
January 14, 2026	224.89	225	225	225.5	224.26	350
January 13, 2026	222.52	223.08	223.08	223.42	222.52	45
January 12, 2026	223.68	225.95	225.95	225.95	223.68	1,354
January 09, 2026	218.48	223.24	223.24	223.53	218.4	2,449
January 08, 2026	217.5	218.66	218.66	218.66	217.4	2,690
January 07, 2026	218.78	218.33	218.33	218.92	218.04	725
January 06, 2026	220.37	218.36	218.36	220.37	218.01	6,731
January 05, 2026	216.28	218.16	218.16	218.16	216.28	1,192
January 02, 2026	213.57	212.81	212.81	213.8	212.74	974
December 30, 2025	211.79	212.72	212.72	212.72	211.79	155
December 29, 2025	211.65	211.79	211.79	211.79	210.69	959
December 23, 2025	212.28	212.15	212.15	212.68	212.15	381
December 22, 2025	210.34	210.12	210.12	210.43	209.46	590
December 19, 2025	210.68	211.64	211.64	211.64	210.36	1,283
December 18, 2025	209.17	210.72	210.72	210.72	209.17	537
December 17, 2025	211.27	209.65	209.65	211.45	209.65	1,196
December 16, 2025	211.3	211.54	211.54	211.89	211.3	404
December 15, 2025	214.67	214.15	214.15	215.36	214.15	1,341
December 12, 2025	213.31	211.87	211.87	213.31	211.74	1,374
December 11, 2025	210.21	212.3	212.3	212.3	210.21	407
December 10, 2025	211.55	212.37	212.37	212.37	211.55	172
December 09, 2025	213.11	212.83	212.83	213.17	212.83	24
December 08, 2025	213.23	212.06	212.06	213.29	211.96	396
December 05, 2025	212.47	212.74	212.74	212.86	212.41	541
December 04, 2025	214.01	212.79	212.79	214.26	212.79	1,544
December 03, 2025	209.49	209.76	209.76	209.76	208.41	999
December 02, 2025	210.31	210.32	210.32	210.94	210.31	302
December 01, 2025	210.1	210.85	210.85	210.85	209.59	4,353
November 28, 2025	212.43	212.05	212.05	212.52	211.8	287
November 27, 2025	211.88	211.72	211.72	212.1	211.49	82
November 26, 2025	211.47	212.4	212.4	212.4	210.65	163
November 25, 2025	207.58	209.22	209.22	209.22	207.44	874
November 24, 2025	208.74	209.54	209.54	209.54	207.79	181

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