iShares MSCI Japan SRI UCITS ETF - SXR6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.86	6.84	6.84	6.86	6.82	6,607
September 25, 2025	6.85	6.84	6.84	6.86	6.82	130,848
September 24, 2025	6.85	6.86	6.86	6.87	6.83	1,567
September 23, 2025	6.87	6.87	6.87	6.88	6.86	14,608
September 22, 2025	6.87	6.85	6.85	6.87	6.84	93,955
September 19, 2025	6.82	6.86	6.86	6.86	6.82	5,103
September 18, 2025	6.93	6.96	6.96	6.96	6.93	256,036
September 17, 2025	6.86	6.9	6.9	6.9	6.86	19,493
September 16, 2025	6.91	6.86	6.86	6.91	6.86	62,339
September 15, 2025	6.93	6.91	6.91	6.94	6.9	7,645
September 12, 2025	6.91	6.91	6.91	6.91	6.89	60,491
September 11, 2025	6.89	6.94	6.94	6.94	6.89	2,841
September 10, 2025	6.9	6.9	6.9	6.91	6.88	67,992
September 09, 2025	6.84	6.84	6.84	6.85	6.82	44,006
September 08, 2025	6.82	6.88	6.88	6.89	6.82	197,093
September 05, 2025	6.79	6.75	6.75	6.8	6.75	16,038
September 04, 2025	6.75	6.79	6.79	6.79	6.74	65,444
September 03, 2025	6.69	6.7	6.7	6.71	6.69	38,304
September 02, 2025	6.76	6.71	6.71	6.76	6.69	276,026
September 01, 2025	6.75	6.76	6.76	6.77	6.74	14,083
August 29, 2025	6.79	6.72	6.72	6.8	6.72	24,080
August 28, 2025	6.87	6.84	6.84	6.88	6.84	128,677
August 27, 2025	6.82	6.82	6.82	6.82	6.8	209,156
August 26, 2025	6.83	6.84	6.84	6.85	6.82	25,026
August 25, 2025	6.89	6.88	6.88	6.89	6.87	6,445
August 22, 2025	6.93	6.94	6.94	6.96	6.91	21,364
August 21, 2025	6.91	6.92	6.92	6.93	6.89	49,644
August 20, 2025	7.01	6.98	6.98	7.01	6.97	67,667
August 19, 2025	7	7.01	7.01	7.03	6.99	45,918
August 18, 2025	7.01	7.01	7.01	7.02	6.99	82,718
August 15, 2025	7.02	6.98	6.98	7.02	6.97	17,510
August 14, 2025	6.89	6.88	6.88	6.9	6.88	39,278
August 13, 2025	6.95	6.92	6.92	6.96	6.92	39,023
August 12, 2025	6.88	6.93	6.93	6.93	6.88	97,522
August 11, 2025	6.88	6.89	6.89	6.91	6.87	23,193
August 08, 2025	6.82	6.86	6.86	6.87	6.82	40,136
August 07, 2025	6.76	6.77	6.77	6.81	6.75	269,393
August 06, 2025	6.74	6.7	6.7	6.74	6.68	128,613
August 05, 2025	6.74	6.69	6.69	6.74	6.69	308,787
August 04, 2025	6.69	6.74	6.74	6.74	6.69	496,785
August 01, 2025	6.73	6.66	6.66	6.73	6.61	38,911
July 31, 2025	6.83	6.73	6.73	6.86	6.71	696,833
July 30, 2025	6.75	6.77	6.77	6.79	6.75	30,924
July 29, 2025	6.71	6.69	6.69	6.72	6.69	557,021
July 28, 2025	6.67	6.66	6.66	6.69	6.66	217,110
July 25, 2025	6.72	6.69	6.69	6.72	6.69	425,830
July 24, 2025	6.82	6.77	6.77	6.83	6.77	33,881
July 23, 2025	6.64	6.74	6.74	6.74	6.64	81,331
July 22, 2025	6.45	6.47	6.47	6.49	6.45	55,197
July 21, 2025	6.49	6.5	6.5	6.51	6.48	32,953
July 18, 2025	6.47	6.45	6.45	6.48	6.45	41,741
July 17, 2025	6.49	6.51	6.51	6.51	6.48	30,117
July 16, 2025	6.39	6.36	6.36	6.42	6.36	76,288
July 15, 2025	6.42	6.4	6.4	6.42	6.39	151,392
July 14, 2025	6.42	6.41	6.41	6.42	6.39	187,621
July 11, 2025	6.43	6.39	6.39	6.43	6.39	37,383
July 10, 2025	6.43	6.46	6.46	6.46	6.42	298,092
July 09, 2025	6.46	6.47	6.47	6.49	6.46	77,188
July 08, 2025	6.47	6.48	6.48	6.49	6.47	96,199
July 07, 2025	6.5	6.51	6.51	6.52	6.49	152,450

iShares MSCI Japan SRI UCITS ETF (SXR6.DE) XETRA