iShares MSCI USA Small Cap CTB Enhanced ESG UCITS ETF (SXRG.DE) XETRA
587.20
+3.3(+0.57%)
Currency In EUR
- 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 €2,778.2 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,433.94, while €1000 invested 1 year ago would be worth €1,311.01. This corresponds to total returns of 177.82%, 43.39%, 31.1%, respectively, with annualized returns of 10.75%, 7.47%, 31.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SXRG.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 584.8 | 587.2 | 587.2 | 588.2 | 583 | 4,732 |
| June 01, 2026 | 585.8 | 583.9 | 583.9 | 586.5 | 581.6 | 3,083 |
| May 29, 2026 | 584.4 | 583.8 | 583.8 | 587.3 | 582.3 | 488 |
| May 28, 2026 | 583.8 | 586 | 586 | 586 | 580.6 | 1,517 |
| May 27, 2026 | 584.4 | 584.7 | 584.7 | 587.9 | 583.7 | 2,992 |
| May 26, 2026 | 579.2 | 581.9 | 581.9 | 583.6 | 578 | 1,001 |
| May 25, 2026 | 581.1 | 580.9 | 580.9 | 582.7 | 580.2 | 264 |
| May 22, 2026 | 573.3 | 574.6 | 574.6 | 576.4 | 571.4 | 892 |
| May 21, 2026 | 565.5 | 566.8 | 566.8 | 568.7 | 562.7 | 1,008 |
| May 20, 2026 | 557.5 | 562.7 | 562.7 | 563.1 | 557.2 | 1,360 |
| May 19, 2026 | 560.1 | 555.8 | 555.8 | 560.1 | 553.8 | 973 |
| May 18, 2026 | 557.7 | 559 | 559 | 562.6 | 557.2 | 580 |
| May 15, 2026 | 567.8 | 561.8 | 561.8 | 567.8 | 561.5 | 1,395 |
| May 14, 2026 | 563.1 | 569.2 | 569.2 | 570 | 563.1 | 1,026 |
| May 13, 2026 | 565.6 | 562.4 | 562.4 | 568.2 | 561.3 | 2,202 |
| May 12, 2026 | 566.5 | 559 | 559 | 567.7 | 559 | 986 |
| May 11, 2026 | 568.7 | 568.6 | 568.6 | 570.7 | 568.4 | 1,743 |
| May 08, 2026 | 565.8 | 568.6 | 568.6 | 568.7 | 565.1 | 7,392 |
| May 07, 2026 | 572.8 | 569.1 | 569.1 | 573.9 | 567.6 | 13,859 |
| May 06, 2026 | 567.9 | 572 | 572 | 575.8 | 567.8 | 1,239 |
| May 05, 2026 | 562.4 | 565.7 | 565.7 | 566.7 | 561.5 | 880 |
| May 04, 2026 | 561.2 | 560.3 | 560.3 | 564.6 | 556.3 | 1,880 |
| April 30, 2026 | 548.1 | 556.6 | 556.6 | 556.6 | 547.7 | 24,912 |
| April 29, 2026 | 554.2 | 551 | 551 | 554.9 | 551 | 4,665 |
| April 28, 2026 | 560.7 | 553.1 | 553.1 | 561.1 | 552.7 | 2,551 |
| April 27, 2026 | 555.6 | 557.3 | 557.3 | 559.2 | 555.1 | 2,393 |
| April 24, 2026 | 556.8 | 556.8 | 556.8 | 558.1 | 554.4 | 3,434 |
| April 23, 2026 | 556.8 | 559 | 559 | 560.6 | 555.6 | 2,427 |
| April 22, 2026 | 560.1 | 557.1 | 557.1 | 560.8 | 557 | 2,107 |
| April 21, 2026 | 559.2 | 557.7 | 557.7 | 564 | 557.7 | 1,566 |
| April 20, 2026 | 553.3 | 557.5 | 557.5 | 558 | 551.6 | 842 |
| April 17, 2026 | 546.8 | 556.3 | 556.3 | 556.3 | 545.6 | 886 |
| April 16, 2026 | 542.7 | 544.7 | 544.7 | 546.1 | 542.5 | 614 |
| April 15, 2026 | 543.9 | 541.7 | 541.7 | 544.9 | 541.7 | 1,004 |
| April 14, 2026 | 540.4 | 544.7 | 544.7 | 544.7 | 540.4 | 12,478 |
| April 13, 2026 | 533.5 | 537.2 | 537.2 | 538.1 | 533.2 | 655 |
| April 10, 2026 | 539.1 | 536.9 | 536.9 | 540.2 | 536.9 | 551 |
| April 09, 2026 | 537.1 | 537.8 | 537.8 | 537.8 | 534.7 | 1,240 |
| April 08, 2026 | 539.5 | 537.1 | 537.1 | 540.8 | 534.9 | 3,792 |
| April 07, 2026 | 527.2 | 524.4 | 524.4 | 528.3 | 523.2 | 1,134 |
| April 02, 2026 | 516.1 | 525.3 | 525.3 | 526.3 | 515 | 1,108 |
| April 01, 2026 | 523.9 | 524.4 | 524.4 | 524.4 | 519.1 | 3,655 |
| March 31, 2026 | 513.3 | 514.4 | 514.4 | 515 | 510.5 | 1,691 |
| March 30, 2026 | 511.6 | 514.7 | 514.7 | 517.3 | 511.5 | 5,476 |
| March 27, 2026 | 520.9 | 514 | 514 | 520.9 | 512.3 | 1,515 |
| March 26, 2026 | 522.9 | 521.2 | 521.2 | 526 | 518.8 | 3,598 |
| March 25, 2026 | 525.4 | 524 | 524 | 526.1 | 520.4 | 1,660 |
| March 24, 2026 | 517.3 | 520.5 | 520.5 | 522.5 | 512.3 | 6,344 |
| March 23, 2026 | 503.5 | 516.8 | 516.8 | 528.8 | 502.7 | 9,375 |
| March 20, 2026 | 519.1 | 511.1 | 511.1 | 519.4 | 511.1 | 8,779 |
| March 19, 2026 | 519.8 | 515.1 | 515.1 | 519.8 | 514.5 | 1,545 |
| March 18, 2026 | 529.3 | 522.9 | 522.9 | 529.8 | 521.1 | 1,147 |
| March 17, 2026 | 518 | 524.3 | 524.3 | 527.2 | 517.5 | 1,396 |
| March 16, 2026 | 523.8 | 522.5 | 522.5 | 526.3 | 520.7 | 1,019 |
| March 13, 2026 | 518.7 | 519.9 | 519.9 | 523.8 | 518.2 | 1,395 |
| March 12, 2026 | 523 | 520.8 | 520.8 | 524.3 | 520 | 9,018 |
| March 11, 2026 | 526.1 | 525 | 525 | 528.4 | 523.1 | 16,797 |
| March 10, 2026 | 527.6 | 530.1 | 530.1 | 530.1 | 523.7 | 3,844 |
| March 09, 2026 | 515.3 | 520.1 | 520.1 | 520.4 | 512.9 | 5,102 |
| March 06, 2026 | 537.5 | 525.3 | 525.3 | 537.9 | 522.8 | 2,032 |
