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 €2,236.93 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,625.87, while €1000 invested 1 year ago would be worth €1,245.11. This corresponds to total returns of 123.69%, 62.59%, 24.51%, respectively, with annualized returns of 8.38%, 10.2%, 24.51%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 263.41 | 264.51 | 264.51 | 265.18 | 263.34 | 847 |
| October 20, 2026 | 261.72 | 262.71 | 262.71 | 263.77 | 260.32 | 898 |
| October 19, 2026 | 264.53 | 264.15 | 264.15 | 264.53 | 263.1 | 209 |
| October 16, 2026 | 265 | 264.33 | 264.33 | 265.9 | 264.23 | 920 |
| October 15, 2026 | 261.67 | 263.57 | 263.57 | 263.57 | 260.71 | 686 |
| October 14, 2026 | 269.29 | 268.51 | 268.51 | 269.38 | 268.16 | 995 |
| October 13, 2026 | 269.16 | 269.39 | 269.39 | 270.35 | 268.99 | 702 |
| October 12, 2026 | 270.73 | 271.29 | 271.29 | 271.61 | 270.5 | 1,242 |
| October 09, 2026 | 269.58 | 270.58 | 270.58 | 270.58 | 269.34 | 574 |
| October 08, 2026 | 268.32 | 268.67 | 268.67 | 270.14 | 267.92 | 1,293 |
| October 07, 2026 | 272.43 | 272.39 | 272.39 | 273.5 | 271.16 | 868 |
| October 06, 2026 | 275.23 | 274.77 | 274.77 | 275.49 | 274.59 | 1,474 |
| October 05, 2026 | 274.7 | 274.14 | 274.14 | 275.29 | 273.37 | 828 |
| October 02, 2026 | 268.72 | 271.43 | 271.43 | 272.61 | 268.58 | 2,186 |
| October 01, 2026 | 268.59 | 267.95 | 267.95 | 269 | 266.87 | 2,345 |
| September 30, 2026 | 268.84 | 268.42 | 268.42 | 269.72 | 267.31 | 1,732 |
| September 29, 2026 | 263.02 | 263.77 | 263.77 | 263.77 | 263.02 | 556 |
| September 28, 2026 | 263.63 | 263.14 | 263.14 | 264.87 | 262.93 | 1,691 |
| September 25, 2026 | 264.21 | 265.12 | 265.12 | 265.53 | 264.18 | 1,877 |
| September 24, 2026 | 260.48 | 259.44 | 259.44 | 261.34 | 259.32 | 644 |
| September 23, 2026 | 266.36 | 264.39 | 264.39 | 266.36 | 264.37 | 457 |
| September 22, 2026 | 264.52 | 266.63 | 266.63 | 267.11 | 264.04 | 1,960 |
| September 21, 2026 | 262.67 | 263.78 | 263.78 | 263.85 | 262.64 | 1,779 |
| September 18, 2026 | 262.49 | 261.79 | 261.79 | 262.49 | 260.53 | 1,358 |
| September 17, 2026 | 264.09 | 264.68 | 264.68 | 265.59 | 262.82 | 1,370 |
| September 16, 2026 | 261.03 | 263.29 | 263.29 | 263.74 | 260.69 | 1,764 |
| September 15, 2026 | 259.8 | 260.09 | 260.09 | 260.81 | 258.25 | 633 |
| September 11, 2026 | 260.33 | 263.77 | 263.77 | 263.77 | 260.33 | 511 |
| September 10, 2026 | 261.83 | 257.84 | 257.84 | 261.83 | 257.84 | 121 |
| September 09, 2026 | 262.03 | 259.07 | 259.07 | 262.26 | 258.62 | 411 |
| September 08, 2026 | 263.06 | 262.01 | 262.01 | 263.06 | 260.8 | 1,692 |
| September 07, 2026 | 264.02 | 263.9 | 263.9 | 264.27 | 263.12 | 1,205 |
| September 04, 2026 | 259.66 | 262.08 | 262.08 | 262.21 | 259.59 | 360 |
| September 03, 2026 | 259.3 | 261.63 | 261.63 | 261.63 | 258.41 | 1,219 |
| September 02, 2026 | 254.76 | 255.94 | 255.94 | 256.43 | 252.45 | 561 |
| September 01, 2026 | 258.94 | 256.58 | 256.58 | 258.98 | 254.47 | 1,186 |
| August 31, 2026 | 258.48 | 255.3 | 255.3 | 258.48 | 255.3 | 176 |
| August 28, 2026 | 257.29 | 257.73 | 257.73 | 257.96 | 257.13 | 350 |
| August 27, 2026 | 254.85 | 254.77 | 254.77 | 255 | 254.39 | 37 |
| August 26, 2026 | 254.75 | 253.68 | 253.68 | 255.01 | 253.68 | 66 |
| August 25, 2026 | 253.2 | 253.87 | 253.87 | 254.11 | 252.57 | 982 |
| August 24, 2026 | 252.44 | 251.61 | 251.61 | 252.76 | 251.15 | 2,126 |
| August 21, 2026 | 252.54 | 252.54 | 252.54 | 253.5 | 252.54 | 4,877 |
| August 20, 2026 | 251.9 | 250.87 | 250.87 | 252 | 249.4 | 563 |
| August 19, 2026 | 251.42 | 252.11 | 252.11 | 254.03 | 251.09 | 1,566 |
| August 18, 2026 | 259.2 | 255.65 | 255.65 | 259.2 | 255.65 | 325 |
| August 17, 2026 | 262.79 | 263.56 | 263.56 | 263.56 | 261.52 | 266 |
| August 14, 2026 | 263.9 | 262.81 | 262.81 | 264.08 | 262.81 | 640 |
| August 13, 2026 | 263.03 | 264.5 | 264.5 | 265.06 | 262.54 | 615 |
| August 12, 2026 | 260 | 263.33 | 263.33 | 263.68 | 260 | 509 |
| August 11, 2026 | 258.91 | 259.47 | 259.47 | 260.29 | 258.64 | 364 |
| August 10, 2026 | 259.09 | 258.43 | 258.43 | 260.02 | 258.43 | 1,731 |
| August 07, 2026 | 257.26 | 259.08 | 259.08 | 259.86 | 256.92 | 1,082 |
| August 06, 2026 | 256.49 | 257.42 | 257.42 | 257.42 | 255.9 | 355 |
| August 05, 2026 | 256.05 | 256.73 | 256.73 | 258.34 | 255.47 | 373 |
| August 04, 2026 | 251.02 | 252.83 | 252.83 | 253.04 | 249.73 | 1,216 |
| August 03, 2026 | 251.74 | 250.31 | 250.31 | 252.43 | 247.92 | 2,212 |
| July 31, 2026 | 248.06 | 248.24 | 248.24 | 250.23 | 247 | 430 |
| July 30, 2026 | 242.49 | 249.16 | 249.16 | 249.16 | 240.8 | 760 |
| July 29, 2026 | 245.18 | 244.06 | 244.06 | 246.08 | 243.22 | 3,010 |
AD
