iShares MSCI Japan SRI UCITS ETF (SXR6.DE) XETRA
7.39
+0.021(+0.28%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.39
+0.021(+0.28%)
Currency In EUR
If you invested €1000 in iShares MSCI Japan SRI UCITS ETF (SXR6.DE) since IPO date, it would be worth €1,576.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,244.61, while €1000 invested 1 year ago would be worth €1,084.02. This corresponds to total returns of 57.63%, 24.46%, 8.4%, respectively, with annualized returns of 5.05%, 4.47%, 8.4%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 16, 2026 | 7.13 | 7.13 | 7.13 | 7.15 | 7.12 | 247,660 |
| April 15, 2026 | 7.06 | 7.1 | 7.1 | 7.11 | 7.06 | 185,641 |
| April 14, 2026 | 6.98 | 7.05 | 7.05 | 7.05 | 6.97 | 16,895 |
| April 13, 2026 | 6.95 | 6.97 | 6.97 | 6.99 | 6.93 | 14,300 |
| April 10, 2026 | 7.01 | 7.03 | 7.03 | 7.05 | 7 | 67,367 |
| April 09, 2026 | 7.1 | 7.08 | 7.08 | 7.1 | 7.04 | 17,141 |
| April 08, 2026 | 7.2 | 7.24 | 7.24 | 7.27 | 7.19 | 116,993 |
| April 07, 2026 | 7.04 | 6.93 | 6.93 | 7.06 | 6.92 | 92,693 |
| 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 |