iShares Core MSCI EMU UCITS ETF (SXR7.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SXR7.DE Historical Return
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 €2,645.25 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,644.47, while €1000 invested 1 year ago would be worth €1,199.12. This corresponds to total returns of 164.52%, 64.45%, 19.91%, respectively, with annualized returns of 10.21%, 10.47%, 19.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SXR7.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 254 | 252.95 | 252.95 | 254.25 | 252.95 | 6,209 |
| August 14, 2026 | 253.55 | 252.8 | 252.8 | 253.85 | 252.8 | 9,755 |
| August 13, 2026 | 253.65 | 253.2 | 253.2 | 254.05 | 253.2 | 2,967 |
| August 12, 2026 | 253.4 | 252.7 | 252.7 | 253.7 | 252.45 | 1,800 |
| August 11, 2026 | 252.4 | 252.55 | 252.55 | 253.25 | 251.7 | 3,688 |
| August 10, 2026 | 252.1 | 251.85 | 251.85 | 252.9 | 251.6 | 1,791 |
| August 07, 2026 | 251.55 | 251.9 | 251.9 | 253 | 251.45 | 2,247 |
| August 06, 2026 | 251 | 251.05 | 251.05 | 251.95 | 250.9 | 1,968 |
| August 05, 2026 | 251.45 | 250.2 | 250.2 | 251.45 | 250 | 3,518 |
| August 04, 2026 | 249.75 | 250.3 | 250.3 | 250.35 | 248.85 | 4,489 |
| August 03, 2026 | 247.2 | 247.85 | 247.85 | 248.1 | 246.8 | 7,859 |
| July 31, 2026 | 246.85 | 245.35 | 245.35 | 248.05 | 245.05 | 2,536 |
| July 30, 2026 | 242.3 | 245.1 | 245.1 | 245.45 | 242 | 5,778 |
| July 29, 2026 | 243.55 | 241.8 | 241.8 | 243.55 | 241.4 | 2,065 |
| July 28, 2026 | 243.65 | 243.4 | 243.4 | 244.15 | 242.35 | 1,793 |
| July 27, 2026 | 246.3 | 243.25 | 243.25 | 246.9 | 243.25 | 7,734 |
| July 23, 2026 | 244.6 | 241.9 | 241.9 | 244.6 | 241.7 | 13,360 |
| July 22, 2026 | 243.75 | 245.75 | 245.75 | 245.95 | 243.65 | 6,496 |
| July 21, 2026 | 243.45 | 244.35 | 244.35 | 244.35 | 242.65 | 7,525 |
| July 20, 2026 | 242 | 242.1 | 242.1 | 243.6 | 241.75 | 2,597 |
| July 17, 2026 | 241.75 | 242.15 | 242.15 | 242.25 | 240.8 | 2,497 |
| July 16, 2026 | 244.4 | 243.85 | 243.85 | 244.4 | 241.55 | 5,563 |
| July 15, 2026 | 245.15 | 243.85 | 243.85 | 245.15 | 243.6 | 4,305 |
| July 14, 2026 | 242.65 | 244.45 | 244.45 | 244.55 | 242.1 | 10,817 |
| July 13, 2026 | 243.4 | 244.1 | 244.1 | 244.45 | 243.35 | 3,547 |
| July 10, 2026 | 244.25 | 244.1 | 244.1 | 244.75 | 244 | 1,987 |
| July 09, 2026 | 243.65 | 244.4 | 244.4 | 244.7 | 242.75 | 3,578 |
| July 08, 2026 | 243.65 | 241.45 | 241.45 | 244.05 | 240.45 | 4,904 |
| July 07, 2026 | 248.05 | 245.35 | 245.35 | 248.5 | 245.35 | 4,758 |
| July 06, 2026 | 249.15 | 248.55 | 248.55 | 249.7 | 247.8 | 5,839 |
| July 03, 2026 | 248.5 | 249.35 | 249.35 | 249.6 | 247.85 | 8,112 |
| July 02, 2026 | 244.05 | 247 | 247 | 248 | 244 | 6,892 |
| July 01, 2026 | 245.95 | 244.65 | 244.65 | 246.55 | 244.15 | 5,204 |
| June 30, 2026 | 244.6 | 246.8 | 246.8 | 246.85 | 244.6 | 7,758 |
| June 29, 2026 | 242.9 | 242.75 | 242.75 | 243.1 | 241.55 | 4,934 |
| June 26, 2026 | 243.35 | 242.5 | 242.5 | 243.7 | 241.75 | 4,515 |
| June 25, 2026 | 243.65 | 244.5 | 244.5 | 245.15 | 243.65 | 2,189 |
| June 24, 2026 | 243.1 | 242.7 | 242.7 | 243.1 | 241.95 | 5,189 |
| June 23, 2026 | 243.55 | 243.25 | 243.25 | 244.35 | 242.5 | 6,874 |
| June 22, 2026 | 246.1 | 246.55 | 246.55 | 246.9 | 245.3 | 5,924 |
| June 19, 2026 | 246.5 | 245.7 | 245.7 | 246.75 | 245.65 | 1,194 |
| June 18, 2026 | 246.2 | 246.3 | 246.3 | 246.6 | 244.9 | 7,202 |
AD
