iShares MSCI Japan SRI UCITS ETF (SXR6.DE) XETRA
7.05
-0.087(-1.22%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.05
-0.087(-1.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.99 | 7.05 | 7.05 | 7.09 | 6.97 | 201,148 |
| April 01, 2026 | 7.13 | 7.14 | 7.14 | 7.15 | 7.09 | 59,727 |
| March 31, 2026 | 6.83 | 6.89 | 6.89 | 6.9 | 6.83 | 88,330 |
| March 30, 2026 | 6.78 | 6.86 | 6.86 | 6.86 | 6.78 | 25,678 |
| March 27, 2026 | 6.86 | 6.74 | 6.74 | 6.86 | 6.74 | 148,100 |
| March 26, 2026 | 6.95 | 6.89 | 6.89 | 6.95 | 6.89 | 58,421 |
| March 25, 2026 | 7.02 | 6.99 | 6.99 | 7.05 | 6.99 | 110,603 |
| March 24, 2026 | 6.94 | 6.92 | 6.92 | 6.95 | 6.89 | 57,837 |
| March 23, 2026 | 6.66 | 6.8 | 6.8 | 6.92 | 6.66 | 29,454 |
| March 20, 2026 | 6.86 | 6.69 | 6.69 | 6.9 | 6.69 | 94,990 |
| March 19, 2026 | 6.87 | 6.81 | 6.81 | 6.87 | 6.79 | 3,779 |
| March 18, 2026 | 7.01 | 6.93 | 6.93 | 7.01 | 6.91 | 58,153 |
| March 17, 2026 | 6.94 | 6.99 | 6.99 | 7.01 | 6.94 | 15,319 |
| March 16, 2026 | 6.91 | 6.98 | 6.98 | 6.98 | 6.88 | 73,192 |
| March 13, 2026 | 6.86 | 6.93 | 6.93 | 6.96 | 6.86 | 87,018 |
| March 12, 2026 | 6.97 | 6.95 | 6.95 | 6.98 | 6.88 | 147,485 |
| March 11, 2026 | 7.01 | 6.98 | 6.98 | 7.01 | 6.95 | 150,312 |
| March 10, 2026 | 7.12 | 7.17 | 7.17 | 7.17 | 7.09 | 46,115 |
| March 09, 2026 | 6.93 | 6.99 | 6.99 | 7 | 6.92 | 73,179 |
| March 06, 2026 | 7.14 | 6.96 | 6.96 | 7.14 | 6.96 | 199,577 |
| March 05, 2026 | 7.11 | 7.01 | 7.01 | 7.17 | 7.01 | 100,809 |
| March 04, 2026 | 7.08 | 7.2 | 7.2 | 7.21 | 7.08 | 20,980 |
| March 03, 2026 | 7.1 | 6.89 | 6.89 | 7.1 | 6.88 | 116,384 |
| March 02, 2026 | 7.25 | 7.23 | 7.23 | 7.26 | 7.18 | 22,697 |
| February 27, 2026 | 7.48 | 7.42 | 7.42 | 7.49 | 7.4 | 19,196 |
| February 26, 2026 | 7.37 | 7.42 | 7.42 | 7.42 | 7.37 | 14,977 |
| February 25, 2026 | 7.26 | 7.33 | 7.33 | 7.33 | 7.26 | 20,441 |
| February 24, 2026 | 7.2 | 7.25 | 7.25 | 7.27 | 7.17 | 51,299 |
| February 23, 2026 | 7.3 | 7.3 | 7.3 | 7.34 | 7.3 | 23,878 |
| February 20, 2026 | 7.25 | 7.3 | 0 | 7.3 | 7.25 | 18,371 |
| February 19, 2026 | 7.37 | 7.34 | 0 | 7.37 | 7.31 | 2,994 |
| February 18, 2026 | 7.37 | 7.39 | 0 | 7.39 | 7.35 | 16,501 |
| February 17, 2026 | 7.34 | 7.36 | 0 | 7.36 | 7.31 | 70,005 |
| February 16, 2026 | 7.36 | 7.34 | 0 | 7.36 | 7.32 | 17,381 |
| February 13, 2026 | 7.39 | 7.46 | 0 | 7.46 | 7.39 | 641,109 |
| February 12, 2026 | 7.47 | 7.45 | 0 | 7.48 | 7.44 | 258,167 |
| February 11, 2026 | 7.5 | 7.56 | 0 | 7.56 | 7.47 | 22,741 |
| February 10, 2026 | 7.38 | 7.44 | 0 | 7.47 | 7.38 | 39,897 |
| February 09, 2026 | 7.28 | 7.31 | 0 | 7.32 | 7.26 | 191,687 |
| February 06, 2026 | 7.18 | 7.27 | 0 | 7.27 | 7.17 | 94,209 |
| February 05, 2026 | 7.1 | 7.11 | 0 | 7.12 | 7.08 | 106,597 |
| February 04, 2026 | 7.08 | 7.17 | 0 | 7.21 | 7.08 | 36,899 |
| February 03, 2026 | 7.19 | 7.16 | 0 | 7.2 | 7.15 | 40,656 |
| February 02, 2026 | 7.09 | 7.18 | 0 | 7.18 | 7.07 | 266,684 |
| January 30, 2026 | 7.11 | 7.12 | 0 | 7.13 | 7.1 | 29,462 |
| January 29, 2026 | 7.05 | 7.09 | 0 | 7.12 | 7.05 | 268,729 |
| January 28, 2026 | 7.11 | 7.08 | 0 | 7.11 | 7.02 | 41,947 |
| January 27, 2026 | 7.15 | 7.13 | 0 | 7.16 | 7.12 | 52,292 |
| January 26, 2026 | 7.22 | 7.16 | 0 | 7.23 | 7.15 | 69,752 |
| January 23, 2026 | 7.22 | 7.16 | 0 | 7.22 | 7.16 | 9,679 |
| January 22, 2026 | 7.23 | 7.22 | 0 | 7.25 | 7.22 | 126,400 |
| January 21, 2026 | 7.24 | 7.26 | 0 | 7.26 | 7.21 | 39,910 |
| January 20, 2026 | 7.3 | 7.27 | 0 | 7.31 | 7.23 | 62,880 |
| January 19, 2026 | 7.46 | 7.42 | 0 | 7.46 | 7.42 | 20,918 |
| January 16, 2026 | 7.45 | 7.42 | 0 | 7.45 | 7.39 | 36,879 |
| January 15, 2026 | 7.47 | 7.46 | 0 | 7.5 | 7.46 | 41,066 |
| January 14, 2026 | 7.41 | 7.43 | 0 | 7.44 | 7.39 | 26,159 |
| January 13, 2026 | 7.37 | 7.39 | 0 | 7.39 | 7.37 | 92,765 |
| January 12, 2026 | 7.48 | 7.51 | 0 | 7.51 | 7.48 | 128,648 |
| January 09, 2026 | 7.3 | 7.45 | 0 | 7.45 | 7.3 | 151,294 |