iShares Core MSCI EMU UCITS ETF (SXR7.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in iShares VII PLC -iShares Core MSCI EMU UCITS ETF EUR (Acc) (SXR7.DE) 10 years ago, it would be worth €2,681.26 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,621.03, while €1000 invested 1 year ago would be worth €1,159.84. This corresponds to total returns of 168.13%, 62.1%, 15.98%, respectively, with annualized returns of 10.36%, 10.14%, 15.98%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 248 | 247 | 247 | 248.4 | 247 | 5,052 |
| November 09, 2026 | 241.25 | 245.55 | 245.55 | 245.65 | 241.2 | 8,522 |
| November 06, 2026 | 240.05 | 241.05 | 241.05 | 241.95 | 239.3 | 5,693 |
| November 05, 2026 | 245.15 | 243.5 | 243.5 | 246.35 | 241.95 | 11,618 |
| November 04, 2026 | 241 | 244.5 | 244.5 | 245.05 | 241 | 5,433 |
| November 03, 2026 | 238.45 | 239.75 | 239.75 | 241.9 | 238.45 | 7,150 |
| November 02, 2026 | 239.65 | 241.15 | 241.15 | 241.6 | 239.35 | 6,204 |
| October 30, 2026 | 240.4 | 239.35 | 239.35 | 240.55 | 239.15 | 5,596 |
| October 29, 2026 | 240.05 | 242.05 | 242.05 | 242.5 | 239.95 | 3,345 |
| October 28, 2026 | 240.25 | 240.25 | 240.25 | 240.65 | 239.35 | 4,891 |
| October 27, 2026 | 237.8 | 240.1 | 240.1 | 240.3 | 237.5 | 4,333 |
| October 26, 2026 | 236.05 | 237.85 | 237.85 | 238.5 | 236.05 | 801 |
| October 23, 2026 | 236.8 | 236.1 | 236.1 | 236.8 | 234.4 | 10,514 |
| October 22, 2026 | 238.05 | 236.75 | 236.75 | 238.05 | 236.6 | 2,062 |
| October 21, 2026 | 238.3 | 240.9 | 240.9 | 240.95 | 238.25 | 5,487 |
| October 20, 2026 | 237.85 | 238 | 238 | 238.9 | 236 | 9,286 |
| October 19, 2026 | 239.95 | 238.8 | 238.8 | 239.95 | 237.7 | 5,410 |
| October 16, 2026 | 240.65 | 240.95 | 240.95 | 241.55 | 240.3 | 3,329 |
| October 15, 2026 | 237.75 | 239.45 | 239.45 | 239.55 | 237.6 | 25,252 |
| October 14, 2026 | 240.75 | 240.2 | 240.2 | 241.25 | 240 | 2,541 |
| October 13, 2026 | 240.6 | 239.5 | 239.5 | 241.6 | 239.5 | 4,200 |
| October 12, 2026 | 240.55 | 240.6 | 240.6 | 241.1 | 240.1 | 2,885 |
| October 09, 2026 | 239.55 | 239.35 | 239.35 | 240.4 | 239.15 | 3,530 |
| October 08, 2026 | 237.25 | 237.7 | 237.7 | 239.05 | 236.9 | 1,919 |
| October 07, 2026 | 242.45 | 240.1 | 240.1 | 242.45 | 239.45 | 3,833 |
| October 06, 2026 | 243.55 | 243.6 | 243.6 | 244.7 | 243.4 | 449 |
| October 05, 2026 | 242.5 | 242.3 | 242.3 | 242.65 | 241.2 | 5,042 |
| October 02, 2026 | 240.35 | 242.15 | 242.15 | 242.75 | 240.35 | 8,583 |
| October 01, 2026 | 242.15 | 239.55 | 239.55 | 242.55 | 239.55 | 4,166 |
| September 30, 2026 | 246.1 | 243.2 | 243.2 | 246.5 | 243.2 | 11,847 |
| September 29, 2026 | 245.25 | 244.65 | 244.65 | 246.4 | 244.65 | 4,520 |
| September 28, 2026 | 244.35 | 244.25 | 244.25 | 245.9 | 243.9 | 5,097 |
| September 25, 2026 | 245.15 | 244.4 | 244.4 | 245.65 | 244.1 | 4,149 |
| September 24, 2026 | 243.2 | 242.95 | 242.95 | 244.15 | 242.5 | 2,573 |
| September 23, 2026 | 246.4 | 244.15 | 244.15 | 246.4 | 243.95 | 6,506 |
| September 22, 2026 | 245 | 245.15 | 245.15 | 246.25 | 243.8 | 4,788 |
| September 21, 2026 | 244 | 244.8 | 244.8 | 245 | 243.55 | 5,650 |
| September 18, 2026 | 244.25 | 241.9 | 241.9 | 244.6 | 241.55 | 9,891 |
| September 17, 2026 | 244.2 | 244.8 | 244.8 | 245.15 | 243.75 | 3,865 |
| September 16, 2026 | 242.7 | 242.65 | 242.65 | 242.95 | 241.7 | 2,311 |
| September 15, 2026 | 241 | 241.25 | 241.25 | 242.2 | 239.55 | 2,612 |
| September 11, 2026 | 243.95 | 244.8 | 244.8 | 245.6 | 243.6 | 6,727 |
| September 10, 2026 | 244.8 | 243 | 243 | 245.25 | 242.9 | 9,554 |
| September 09, 2026 | 246.95 | 244.6 | 244.6 | 246.95 | 243.5 | 9,572 |
| September 08, 2026 | 247.2 | 248.15 | 248.15 | 248.2 | 246.4 | 7,670 |
| September 07, 2026 | 247.6 | 247.7 | 247.7 | 247.7 | 246.7 | 3,666 |
| September 04, 2026 | 245.85 | 247.1 | 247.1 | 247.55 | 245.85 | 10,850 |
| September 03, 2026 | 245.85 | 246.3 | 246.3 | 246.3 | 245.05 | 9,473 |
| September 02, 2026 | 245.75 | 245.45 | 245.45 | 245.8 | 244.8 | 2,424 |
| September 01, 2026 | 247.95 | 245.8 | 245.8 | 248.2 | 245.4 | 10,947 |
| August 31, 2026 | 249.8 | 247.8 | 247.8 | 249.9 | 247.8 | 5,311 |
| August 28, 2026 | 249.75 | 250.1 | 250.1 | 250.45 | 249.45 | 1,437 |
| August 27, 2026 | 250.6 | 248.15 | 248.15 | 250.6 | 247.85 | 3,583 |
| August 26, 2026 | 250.25 | 249.95 | 249.95 | 250.8 | 249.5 | 924 |
| August 25, 2026 | 250.15 | 249.6 | 249.6 | 250.6 | 249.5 | 2,911 |
| August 24, 2026 | 248.8 | 248.8 | 248.8 | 249.5 | 248.55 | 3,297 |
| August 21, 2026 | 248.55 | 249.3 | 249.3 | 249.4 | 248.55 | 3,492 |
| August 20, 2026 | 248.85 | 248.05 | 248.05 | 249.05 | 247.5 | 5,838 |
| August 19, 2026 | 250.15 | 248.65 | 248.65 | 250.4 | 248.65 | 2,500 |
| August 18, 2026 | 252.1 | 250.1 | 250.1 | 252.1 | 250.1 | 2,673 |