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 €1,698.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,262.28, while €1000 invested 1 year ago would be worth €1,147.69. This corresponds to total returns of 69.83%, 26.23%, 14.77%, respectively, with annualized returns of 5.76%, 4.77%, 14.77%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
