iShares MSCI Japan SRI UCITS ETF (SXR6.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in iShares MSCI Japan SRI UCITS ETF (SXR6.DE) since IPO date, it would be worth €1,767.8 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,221.06, while €1000 invested 1 year ago would be worth €1,194.67. This corresponds to total returns of 76.78%, 22.11%, 19.47%, respectively, with annualized returns of 6.17%, 4.08%, 19.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 8.2 | 8.12 | 8.12 | 8.2 | 8.11 | 41,049 |
| September 09, 2026 | 8.2 | 8.1 | 8.1 | 8.2 | 8.1 | 44,509 |
| September 08, 2026 | 8.27 | 8.25 | 8.25 | 8.27 | 8.22 | 7,310 |
| September 07, 2026 | 8.28 | 8.27 | 8.27 | 8.31 | 8.25 | 20,595 |
| September 04, 2026 | 8.25 | 8.33 | 8.33 | 8.34 | 8.25 | 16,855 |
| September 03, 2026 | 8.27 | 8.33 | 8.33 | 8.33 | 8.23 | 79,403 |
| September 02, 2026 | 8.12 | 8.17 | 8.17 | 8.17 | 8.05 | 89,187 |
| September 01, 2026 | 8.25 | 8.19 | 8.19 | 8.25 | 8.13 | 49,066 |
| August 31, 2026 | 8.25 | 8.17 | 8.17 | 8.25 | 8.17 | 66,791 |
| August 28, 2026 | 8.22 | 8.22 | 8.22 | 8.24 | 8.2 | 20,951 |
| August 27, 2026 | 8.08 | 8.08 | 8.08 | 8.09 | 8.06 | 11,369 |
| August 26, 2026 | 8.09 | 8.07 | 8.07 | 8.1 | 8.06 | 47,894 |
| August 25, 2026 | 8.04 | 8.04 | 8.04 | 8.06 | 8.02 | 83,085 |
| August 24, 2026 | 8 | 8 | 8 | 8.03 | 7.98 | 13,712 |
| August 21, 2026 | 7.94 | 7.97 | 7.97 | 7.98 | 7.94 | 54,781 |
| August 20, 2026 | 7.95 | 7.94 | 7.94 | 7.95 | 7.89 | 8,616 |
| August 19, 2026 | 7.89 | 7.92 | 7.92 | 7.96 | 7.89 | 106,720 |
| August 18, 2026 | 8.04 | 7.95 | 7.95 | 8.04 | 7.95 | 113,904 |
| August 17, 2026 | 8.16 | 8.17 | 8.17 | 8.18 | 8.12 | 30,582 |
| August 14, 2026 | 8.32 | 8.3 | 8.3 | 8.33 | 8.29 | 14,024 |
| August 13, 2026 | 8.28 | 8.3 | 8.3 | 8.31 | 8.26 | 18,796 |
| August 12, 2026 | 8.25 | 8.31 | 8.31 | 8.32 | 8.24 | 133,482 |
| August 11, 2026 | 8.24 | 8.27 | 8.27 | 8.3 | 8.23 | 194,500 |
| August 10, 2026 | 8.23 | 8.21 | 8.21 | 8.25 | 8.21 | 83,478 |
| August 07, 2026 | 8.14 | 8.24 | 8.24 | 8.24 | 8.14 | 212,538 |
| August 06, 2026 | 8.05 | 8.07 | 8.07 | 8.07 | 8.02 | 19,649 |
| August 05, 2026 | 7.95 | 8 | 8 | 8.03 | 7.95 | 79,940 |
| August 04, 2026 | 7.86 | 7.9 | 7.9 | 7.9 | 7.83 | 14,871 |
| August 03, 2026 | 7.94 | 7.89 | 7.89 | 7.94 | 7.83 | 129,386 |
| July 31, 2026 | 7.91 | 7.86 | 7.86 | 7.94 | 7.86 | 42,238 |
| July 30, 2026 | 7.93 | 8.09 | 8.09 | 8.09 | 7.88 | 191,757 |
| July 29, 2026 | 7.97 | 7.94 | 7.94 | 7.99 | 7.91 | 16,154 |
| July 28, 2026 | 7.88 | 7.91 | 7.91 | 7.91 | 7.84 | 58,652 |
| July 27, 2026 | 7.92 | 7.88 | 7.88 | 7.95 | 7.88 | 17,591 |
| July 24, 2026 | 7.72 | 7.79 | 7.79 | 7.79 | 7.72 | 10,014 |
| July 23, 2026 | 7.75 | 7.66 | 7.66 | 7.76 | 7.66 | 29,720 |
| July 22, 2026 | 7.77 | 7.76 | 7.76 | 7.78 | 7.74 | 3,752 |
| July 21, 2026 | 7.85 | 7.9 | 7.9 | 7.9 | 7.81 | 3,525 |
| July 20, 2026 | 7.75 | 7.8 | 7.8 | 7.81 | 7.75 | 42,811 |
| July 17, 2026 | 7.67 | 7.75 | 7.75 | 7.76 | 7.67 | 17,459 |
| July 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.77 | 85,400 |
| July 15, 2026 | 7.87 | 7.81 | 7.81 | 7.9 | 7.81 | 82,243 |
| July 14, 2026 | 7.85 | 7.94 | 7.94 | 7.95 | 7.85 | 58,359 |
| July 13, 2026 | 7.79 | 7.85 | 7.85 | 7.85 | 7.78 | 28,607 |
| July 10, 2026 | 7.8 | 7.84 | 7.84 | 7.84 | 7.78 | 38,578 |
| July 09, 2026 | 7.76 | 7.78 | 7.78 | 7.79 | 7.73 | 62,621 |
| July 08, 2026 | 7.73 | 7.66 | 7.66 | 7.75 | 7.62 | 101,562 |
| July 07, 2026 | 7.85 | 7.79 | 7.79 | 7.85 | 7.79 | 78,043 |
| July 06, 2026 | 7.84 | 7.85 | 7.85 | 7.85 | 7.82 | 172,555 |
| July 03, 2026 | 7.78 | 7.76 | 7.76 | 7.78 | 7.74 | 4,712 |
| July 02, 2026 | 7.66 | 7.72 | 7.72 | 7.74 | 7.66 | 43,955 |
| July 01, 2026 | 7.54 | 7.63 | 7.63 | 7.63 | 7.52 | 49,416 |
| June 30, 2026 | 7.56 | 7.53 | 7.53 | 7.57 | 7.53 | 96,205 |
| June 29, 2026 | 7.54 | 7.58 | 7.58 | 7.58 | 7.53 | 76,726 |
| June 26, 2026 | 7.47 | 7.5 | 7.5 | 7.5 | 7.42 | 8,310 |
| June 25, 2026 | 7.48 | 7.49 | 7.49 | 7.51 | 7.46 | 68,788 |
| June 24, 2026 | 7.44 | 7.48 | 7.48 | 7.49 | 7.44 | 22,883 |
| June 23, 2026 | 7.47 | 7.46 | 7.46 | 7.49 | 7.42 | 97,010 |
| June 22, 2026 | 7.61 | 7.64 | 7.64 | 7.66 | 7.6 | 34,959 |
| June 19, 2026 | 7.56 | 7.57 | 7.57 | 7.57 | 7.53 | 7,869 |