iShares VII PLC - iShares MSCI UK Small Cap UCITS ETF GBP (Acc) - SXRD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	286.55	288	288	288	286	2
September 25, 2025	286.5	285.1	285.1	286.5	285.1	2
September 24, 2025	286.4	287.9	287.9	288.3	286.4	2
September 23, 2025	289.05	288.5	288.5	289.4	288.2	27
September 22, 2025	286.1	287.15	287.15	287.35	286.1	26
September 19, 2025	289.3	286.55	286.55	289.3	286.55	7
September 18, 2025	287.9	288.9	288.9	288.95	287.9	4
September 17, 2025	285.05	287.7	287.7	287.7	285.05	1
September 16, 2025	289.95	285.95	285.95	289.95	285.95	26
September 15, 2025	288.3	288.9	288.9	291.1	288.3	26
September 12, 2025	289.5	288.4	288.4	289.6	288.3	48
September 11, 2025	287.25	289.05	289.05	289.05	287.25	3
September 10, 2025	287.65	286.4	286.4	287.75	286.4	1
September 09, 2025	289.05	287.2	287.2	289.05	287.2	61
September 08, 2025	287.9	287.95	287.95	288.35	287	61
September 05, 2025	285.15	285.6	285.6	285.6	285.1	1
September 04, 2025	282.15	284.45	284.45	284.45	282.15	78
September 03, 2025	281.05	281.85	281.85	281.85	281.05	78
September 02, 2025	287.45	278.9	278.9	287.45	278.75	41
September 01, 2025	288.2	288.1	288.1	288.2	286.55	1
August 29, 2025	289.05	286.6	286.6	289.05	286.6	141
August 28, 2025	291.45	289.9	289.9	291.45	288.7	141
August 27, 2025	290.75	290.75	290.75	291.45	290.6	141
August 26, 2025	292.25	290.7	290.7	292.25	290.7	1
August 25, 2025	292.85	291.45	291.45	292.85	291.45	1
August 22, 2025	288.7	292.6	292.6	292.6	288.7	190
August 21, 2025	290.15	289.9	289.9	290.45	289.25	8
August 20, 2025	290.05	290.5	290.5	290.5	289.05	7
August 19, 2025	289.3	290.05	290.05	290.7	289.3	13
August 18, 2025	289.05	289.05	289.05	289.5	289.05	23
August 15, 2025	292.45	288.95	288.95	292.45	288.95	39
August 14, 2025	291.1	290.9	290.9	291.1	290.9	27
August 13, 2025	290.75	289.85	289.85	290.8	289.55	499
August 12, 2025	291.95	290.55	290.55	291.95	290.55	499
August 11, 2025	290.35	290.5	290.5	290.75	289.75	499
August 08, 2025	291.3	290.95	290.95	291.3	290.05	178
August 07, 2025	290.6	291.3	291.3	291.3	290.6	1
August 06, 2025	290.8	289.85	289.85	290.8	289.4	255
August 05, 2025	290.7	289.25	289.25	291.1	289.25	255
August 04, 2025	287.25	289	289	289	287	255
August 01, 2025	290.95	286.35	286.35	290.95	286.35	6
July 31, 2025	290.4	292	292	292.45	290.4	141
July 30, 2025	289.5	289.4	289.4	290	289.4	141
July 29, 2025	290.8	290.15	290.15	290.8	289.9	8
July 28, 2025	291.8	290.75	290.75	292.25	290.75	2
July 25, 2025	291.4	290.9	290.9	291.4	290.45	58
July 24, 2025	293.15	293	293	294.05	293	202
July 23, 2025	292.05	292.4	292.4	292.7	292.05	4
July 22, 2025	292	290.6	290.6	292	289.8	37
July 21, 2025	292.35	292.3	292.3	292.55	292.1	67
July 18, 2025	291.1	291.15	291.15	291.4	290.85	184
July 17, 2025	289.4	290.1	290.1	290.45	288.5	303
July 16, 2025	287.1	286.2	286.2	288.5	286.2	204
July 15, 2025	289.3	287.7	287.7	290.05	287.7	43
July 14, 2025	287.85	288.3	288.3	288.45	287.85	250
July 11, 2025	289.75	288.05	288.05	289.75	287.65	7
July 10, 2025	290.2	291.15	291.15	291.15	289.75	438
July 09, 2025	290.4	289	289	290.45	289	934
July 08, 2025	288.85	288.85	288.85	288.85	287.65	137
July 07, 2025	289.1	289.55	289.55	290.15	289.1	1

iShares VII PLC - iShares MSCI UK Small Cap UCITS ETF GBP (Acc) (SXRD.DE) XETRA