iShares MSCI USA Small Cap CTB Enhanced ESG UCITS ETF (SXRG.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SXRG.DE Historical Return
If you invested €1000 in iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced UCITS ETF USD (Acc) (SXRG.DE) 10 years ago, it would be worth €2,583.72 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,391.64, while €1000 invested 1 year ago would be worth €1,195.28. This corresponds to total returns of 158.37%, 39.16%, 19.53%, respectively, with annualized returns of 9.96%, 6.84%, 19.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SXRG.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 587.8 | 587.9 | 587.9 | 588.4 | 584.1 | 1,988 |
| September 30, 2026 | 589.5 | 587.7 | 587.7 | 590.9 | 586.4 | 1,120 |
| September 29, 2026 | 587.3 | 586.9 | 586.9 | 591.6 | 586.9 | 548 |
| September 28, 2026 | 590 | 586.1 | 586.1 | 590.8 | 586.1 | 222 |
| September 25, 2026 | 592.8 | 590.1 | 590.1 | 592.9 | 589.9 | 289 |
| September 24, 2026 | 590.3 | 588.1 | 588.1 | 591.6 | 588.1 | 146 |
| September 23, 2026 | 598.1 | 595.7 | 595.7 | 598.1 | 594.4 | 151 |
| September 22, 2026 | 593.3 | 594.6 | 594.6 | 597 | 592.6 | 1,685 |
| September 21, 2026 | 592.1 | 592.8 | 592.8 | 592.8 | 591.1 | 595 |
| September 18, 2026 | 592.4 | 587.6 | 587.6 | 592.5 | 587.5 | 2,149 |
| September 17, 2026 | 593.4 | 593.9 | 593.9 | 594.6 | 592.7 | 1,104 |
| September 16, 2026 | 588.1 | 589.7 | 589.7 | 589.9 | 587.2 | 438 |
| September 15, 2026 | 589.9 | 586.5 | 586.5 | 591.2 | 586.5 | 961 |
| September 11, 2026 | 588.7 | 591.1 | 591.1 | 591.1 | 588.7 | 262 |
| September 10, 2026 | 591.6 | 586.7 | 586.7 | 592.3 | 586.7 | 137 |
| September 09, 2026 | 598.5 | 591.6 | 591.6 | 598.9 | 591.6 | 239 |
| September 08, 2026 | 600.1 | 600.7 | 600.7 | 603.4 | 600.1 | 307 |
| September 07, 2026 | 603.3 | 599.9 | 599.9 | 603.3 | 599.9 | 311 |
| September 04, 2026 | 602.1 | 602 | 602 | 603.2 | 600.7 | 221 |
| September 03, 2026 | 599.8 | 602.2 | 602.2 | 603 | 599.7 | 208 |
| September 02, 2026 | 598.1 | 599.4 | 599.4 | 600.8 | 596 | 805 |
| September 01, 2026 | 603.3 | 597.9 | 597.9 | 603.3 | 597.2 | 531 |
| August 31, 2026 | 604.5 | 599.2 | 599.2 | 605.2 | 599.2 | 233 |
| August 28, 2026 | 609.4 | 607.1 | 607.1 | 609.4 | 607 | 607 |
| August 27, 2026 | 609 | 608.3 | 608.3 | 610.1 | 607.1 | 1,529 |
| August 26, 2026 | 605.9 | 607.3 | 607.3 | 609.3 | 604.9 | 150 |
| August 25, 2026 | 607.2 | 606.1 | 606.1 | 609.6 | 604.6 | 382 |
| August 24, 2026 | 607.5 | 604.4 | 604.4 | 608.8 | 604.4 | 257 |
| August 21, 2026 | 605.8 | 608 | 608 | 609.3 | 605.8 | 338 |
| August 20, 2026 | 613 | 606.8 | 606.8 | 613 | 606.7 | 1,423 |
| August 19, 2026 | 612.4 | 614.1 | 614.1 | 616.9 | 611.1 | 953 |
| August 18, 2026 | 621.2 | 615 | 615 | 622.2 | 615 | 263 |
| August 17, 2026 | 625 | 622.3 | 622.3 | 625 | 621.2 | 1,779 |
| August 14, 2026 | 621.6 | 622.1 | 622.1 | 622.7 | 621.4 | 135 |
| August 13, 2026 | 619.1 | 621 | 621 | 621 | 618.9 | 471 |
| August 12, 2026 | 614.9 | 616.7 | 616.7 | 616.7 | 613.6 | 124 |
| August 11, 2026 | 611.2 | 613.1 | 613.1 | 615.1 | 610.5 | 262 |
| August 10, 2026 | 613.4 | 611 | 611 | 613.5 | 611 | 153 |
| August 07, 2026 | 610.7 | 613.4 | 613.4 | 613.4 | 609.5 | 1,455 |
| August 06, 2026 | 611.6 | 612.7 | 612.7 | 614.7 | 609.6 | 442 |
| August 05, 2026 | 617.1 | 612.6 | 612.6 | 618.6 | 612.6 | 1,492 |
| August 04, 2026 | 606 | 612.7 | 612.7 | 613 | 604.1 | 237 |
| August 03, 2026 | 598 | 601.4 | 601.4 | 602.8 | 596.5 | 3,059 |
| July 31, 2026 | 598.5 | 593.2 | 593.2 | 601.9 | 593.2 | 808 |
| July 30, 2026 | 591.9 | 589.8 | 589.8 | 594 | 589.8 | 288 |
| July 29, 2026 | 603.2 | 596.6 | 596.6 | 605.7 | 595.3 | 1,081 |
| July 28, 2026 | 603.7 | 603 | 603 | 605.1 | 601.1 | 625 |
| July 27, 2026 | 609.2 | 601.1 | 601.1 | 610.2 | 601.1 | 717 |
| July 24, 2026 | 604.4 | 606.3 | 606.3 | 608.1 | 602.2 | 623 |
| July 23, 2026 | 605.6 | 603.8 | 603.8 | 607.4 | 601.6 | 1,563 |
| July 22, 2026 | 605.9 | 607.6 | 607.6 | 607.7 | 605.7 | 156 |
| July 21, 2026 | 603.2 | 605.7 | 605.7 | 605.7 | 601.9 | 489 |
| July 20, 2026 | 602 | 603.1 | 603.1 | 607.3 | 601.3 | 329 |
| July 17, 2026 | 601.3 | 602.5 | 602.5 | 606.1 | 600 | 711 |
| July 16, 2026 | 605.8 | 608 | 608 | 610.8 | 602.4 | 183 |
| July 15, 2026 | 608.8 | 606.7 | 606.7 | 609.3 | 606.7 | 122 |
| July 14, 2026 | 607 | 606.4 | 606.4 | 611.7 | 605.2 | 1,813 |
| July 13, 2026 | 610.5 | 609 | 609 | 610.7 | 607.6 | 203 |
| July 10, 2026 | 610.8 | 610 | 610 | 612.7 | 608.7 | 504 |
| July 09, 2026 | 605.1 | 612.7 | 612.7 | 613.6 | 604.2 | 495 |
AD
