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
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
November 21, 2025	206.89	207.88	207.88	207.88	205.9	2,806
November 20, 2025	208.12	207.31	207.31	209.01	207.31	236
November 19, 2025	205.99	206.9	206.9	207.75	205.99	618
November 18, 2025	206.07	206.73	206.73	206.73	205.43	529
November 17, 2025	212.95	212.3	212.3	213.26	211.9	1,002
November 14, 2025	213.11	214.48	214.48	214.48	212.2	303
November 13, 2025	215.15	212.48	212.48	215.15	212.48	2,099
November 12, 2025	214.67	215.82	215.82	215.92	214.67	482
November 11, 2025	213.47	213.44	213.44	213.47	212.86	533
November 10, 2025	212.85	211.74	211.74	213.2	211.74	373
November 07, 2025	213.3	211.09	211.09	213.44	211.09	1,028
November 06, 2025	213.89	212.45	212.45	214.7	212.45	302
November 05, 2025	211.9	212.96	212.96	213.16	211.73	2,043
November 04, 2025	213.75	214.5	214.5	214.65	213.24	784
November 03, 2025	213.97	214.52	214.52	215.2	213.97	1,529
October 31, 2025	214.82	214.41	214.41	215.36	214.23	758
October 30, 2025	212.82	213.76	213.76	213.76	212.82	178
October 29, 2025	212.55	212.42	212.42	212.87	211.86	782
October 28, 2025	212.09	213.11	213.11	213.11	211.81	742
October 27, 2025	213.16	212.25	212.25	213.16	212.25	2,247
October 24, 2025	209.42	210.3	210.3	210.44	209.17	323
October 23, 2025	209.6	209.41	209.41	209.61	209.17	141
October 22, 2025	210.94	209.66	209.66	211.03	209.66	1,595
October 21, 2025	210.58	211.1	211.1	211.1	210.39	851
October 20, 2025	211.32	212.41	212.41	212.5	210.87	638
October 17, 2025	205.52	207.34	207.34	207.61	203.96	1,244
October 16, 2025	207.74	207.32	207.32	207.78	207.09	146
October 15, 2025	206.44	206.88	206.88	207.6	206.44	711
October 14, 2025	202.41	204.34	204.34	204.34	202.11	1,281
October 13, 2025	201.5	202.81	202.81	203.08	201.36	423
October 10, 2025	203.66	201.51	201.51	204.61	201.27	1,077
October 09, 2025	208.28	209.14	209.14	209.45	208.28	184
October 08, 2025	207.9	208.35	208.35	208.44	207.9	171
October 07, 2025	208.33	208.47	208.47	209.29	208.18	1,501
October 06, 2025	209.81	211.24	211.24	211.37	209.59	7,179
October 03, 2025	205.47	206.47	206.47	206.63	205.47	309
October 02, 2025	202.28	202.29	202.29	202.87	202.06	1,083
October 01, 2025	201.04	202.46	202.46	203.22	201.04	1,213

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