iShares MSCI Japan SRI UCITS ETF (SXR6.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SXR6.DE Historical Return
If you invested €1000 in iShares MSCI Japan SRI UCITS ETF (SXR6.DE) since IPO date, it would be worth €1,672.49 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,261.09, while €1000 invested 1 year ago would be worth €1,223.71. This corresponds to total returns of 67.25%, 26.11%, 22.37%, respectively, with annualized returns of 5.65%, 4.75%, 22.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SXR6.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 7.65 | 7.66 | 7.66 | 7.68 | 7.64 | 22,161 |
| June 17, 2026 | 7.47 | 7.54 | 7.54 | 7.54 | 7.46 | 89,709 |
| June 16, 2026 | 7.46 | 7.47 | 7.47 | 7.49 | 7.45 | 10,657 |
| June 15, 2026 | 7.45 | 7.44 | 7.44 | 7.46 | 7.42 | 17,487 |
| June 12, 2026 | 7.37 | 7.44 | 7.44 | 7.46 | 7.37 | 23,702 |
| June 11, 2026 | 7.36 | 7.36 | 7.36 | 7.39 | 7.36 | 33,222 |
| June 10, 2026 | 7.34 | 7.31 | 7.31 | 7.38 | 7.29 | 73,346 |
| June 09, 2026 | 7.38 | 7.32 | 7.32 | 7.4 | 7.32 | 123,261 |
| June 08, 2026 | 7.3 | 7.37 | 7.37 | 7.4 | 7.3 | 60,626 |
| June 05, 2026 | 7.37 | 7.39 | 7.39 | 7.41 | 7.36 | 104,697 |
| June 04, 2026 | 7.39 | 7.42 | 7.42 | 7.42 | 7.36 | 95,807 |
| June 03, 2026 | 7.45 | 7.42 | 7.42 | 7.47 | 7.42 | 70,192 |
| June 02, 2026 | 7.36 | 7.39 | 7.39 | 7.39 | 7.33 | 25,909 |
| June 01, 2026 | 7.38 | 7.37 | 7.37 | 7.4 | 7.34 | 414,958 |
| May 29, 2026 | 7.38 | 7.35 | 7.35 | 7.4 | 7.34 | 114,025 |
| May 28, 2026 | 7.34 | 7.36 | 7.36 | 7.36 | 7.33 | 10,133 |
| May 27, 2026 | 7.35 | 7.34 | 7.34 | 7.36 | 7.34 | 9,890 |
| May 26, 2026 | 7.34 | 7.33 | 7.33 | 7.35 | 7.31 | 3,710 |
| May 25, 2026 | 7.34 | 7.33 | 7.33 | 7.36 | 7.33 | 16,013 |
| May 22, 2026 | 7.3 | 7.32 | 7.32 | 7.32 | 7.29 | 3,561 |
| May 21, 2026 | 7.3 | 7.3 | 7.3 | 7.31 | 7.28 | 32,334 |
| May 20, 2026 | 7.3 | 7.38 | 7.38 | 7.38 | 7.29 | 21,333 |
| May 19, 2026 | 7.4 | 7.39 | 7.39 | 7.4 | 7.37 | 28,609 |
| May 18, 2026 | 7.27 | 7.3 | 7.3 | 7.32 | 7.25 | 12,381 |
| May 15, 2026 | 7.28 | 7.3 | 7.3 | 7.3 | 7.24 | 73,540 |
| May 14, 2026 | 7.17 | 7.21 | 7.21 | 7.21 | 7.16 | 33,175 |
| May 13, 2026 | 7.24 | 7.27 | 7.27 | 7.29 | 7.23 | 32,527 |
| May 12, 2026 | 7.14 | 7.14 | 7.14 | 7.17 | 7.14 | 61,733 |
| May 11, 2026 | 7.12 | 7.18 | 7.18 | 7.18 | 7.12 | 7,754 |
| May 08, 2026 | 7.11 | 7.13 | 7.13 | 7.15 | 7.1 | 3,819 |
| May 07, 2026 | 7.09 | 7.04 | 7.04 | 7.09 | 7.02 | 20,071 |
| May 06, 2026 | 7.02 | 7.12 | 7.12 | 7.12 | 7.02 | 33,179 |
| May 05, 2026 | 6.9 | 6.94 | 6.94 | 6.94 | 6.89 | 66,407 |
| May 04, 2026 | 6.93 | 6.9 | 6.9 | 6.95 | 6.84 | 40,947 |
| April 30, 2026 | 6.86 | 6.97 | 6.97 | 6.97 | 6.86 | 85,194 |
| April 29, 2026 | 6.95 | 6.91 | 6.91 | 6.95 | 6.89 | 31,204 |
| April 28, 2026 | 7.03 | 6.94 | 6.94 | 7.04 | 6.94 | 23,774 |
| April 27, 2026 | 6.99 | 7.01 | 7.01 | 7.02 | 6.98 | 17,322 |
| April 24, 2026 | 6.96 | 6.94 | 6.94 | 6.97 | 6.91 | 23,841 |
| April 23, 2026 | 6.98 | 7.02 | 7.02 | 7.04 | 6.98 | 202,476 |
| April 22, 2026 | 7.11 | 7.05 | 7.05 | 7.11 | 7.04 | 23,267 |
| April 21, 2026 | 7.13 | 7.08 | 7.08 | 7.14 | 7.07 | 44,054 |
| April 20, 2026 | 7.16 | 7.17 | 7.17 | 7.17 | 7.12 | 19,083 |
| April 17, 2026 | 7.1 | 7.25 | 7.25 | 7.25 | 7.08 | 100,463 |
AD
