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 €2,742.07 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,459.5, while €1000 invested 1 year ago would be worth €1,327.39. This corresponds to total returns of 174.21%, 45.95%, 32.74%, respectively, with annualized returns of 10.61%, 7.85%, 32.74%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2026 | 605.1 | 599.7 | 599.7 | 607 | 599.6 | 462 |
| July 07, 2026 | 615.1 | 608.4 | 608.4 | 616 | 605 | 1,126 |
| July 06, 2026 | 615.5 | 618 | 618 | 618.4 | 615.4 | 476 |
| July 03, 2026 | 616 | 615.9 | 615.9 | 616.3 | 613.9 | 2,787 |
| July 02, 2026 | 620.5 | 615.6 | 615.6 | 624.9 | 612.9 | 792 |
| July 01, 2026 | 624.3 | 628.8 | 628.8 | 629.1 | 623.3 | 867 |
| June 30, 2026 | 623.7 | 624.1 | 624.1 | 624.5 | 621.7 | 501 |
| June 29, 2026 | 621 | 615.7 | 615.7 | 623 | 613.1 | 1,806 |
| June 26, 2026 | 621.9 | 620.4 | 620.4 | 623.1 | 614.4 | 642 |
| June 25, 2026 | 615.9 | 620 | 620 | 624.5 | 614.2 | 1,006 |
| June 24, 2026 | 609.7 | 616.7 | 616.7 | 616.9 | 609.7 | 955 |
| June 23, 2026 | 606.4 | 610 | 610 | 611.8 | 604.1 | 1,603 |
| June 22, 2026 | 607.9 | 612.7 | 612.7 | 615 | 607.9 | 317 |
| June 19, 2026 | 606 | 608.5 | 608.5 | 609.9 | 606 | 380 |
| June 18, 2026 | 603.1 | 605.8 | 605.8 | 607.2 | 602.2 | 866 |
| June 17, 2026 | 600 | 603.4 | 603.4 | 603.4 | 599 | 1,923 |
| June 16, 2026 | 605.9 | 601.8 | 601.8 | 607.7 | 601.8 | 1,913 |
| June 15, 2026 | 607.1 | 605.8 | 605.8 | 608.6 | 605 | 455 |
| June 12, 2026 | 593.2 | 602.4 | 602.4 | 603.8 | 592.9 | 425 |
| June 11, 2026 | 583.1 | 587.4 | 587.4 | 589.7 | 582.6 | 1,529 |
| June 10, 2026 | 583 | 584.5 | 584.5 | 591 | 579.9 | 616 |
| June 09, 2026 | 585.5 | 581.8 | 581.8 | 590.8 | 581.8 | 946 |
| June 08, 2026 | 581 | 585.5 | 585.5 | 587.2 | 581 | 1,168 |
| June 05, 2026 | 588 | 584.8 | 584.8 | 588.6 | 584 | 481 |
| June 04, 2026 | 586.4 | 590.7 | 590.7 | 591.6 | 583.8 | 2,146 |
| June 03, 2026 | 588.2 | 585.8 | 585.8 | 588.2 | 585.6 | 325 |
| 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 |
AD
