iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced UCITS ETF USD (Acc) - SXRG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	485.65	487.65	487.65	489.6	484.8	2,387
September 25, 2025	487.15	485.35	485.35	488.1	483.15	6,805
September 24, 2025	490.3	490.1	490.1	493.2	490.1	3,184
September 23, 2025	490.8	493.55	493.55	494	489.85	972
September 22, 2025	490.9	490.25	490.25	491.05	487.6	9,283
September 19, 2025	493.35	490.7	490.7	497.05	490.4	1,896
September 18, 2025	486.35	491.35	491.35	492.2	485.75	4,569
September 17, 2025	482.1	485	485	485.1	481.75	2,872
September 16, 2025	485.45	479.5	479.5	486.1	478.95	2,888
September 15, 2025	487.85	487.15	487.15	489.15	486.3	8,878
September 12, 2025	489.9	488.65	488.65	491.65	488.35	8,008
September 11, 2025	485.75	490.55	490.55	490.6	483.45	7,564
September 10, 2025	484.55	484	484	487.35	483.45	13,765
September 09, 2025	487.35	484.4	484.4	488.45	482.95	1,499
September 08, 2025	488.2	486.8	486.8	488.2	483.45	1,802
September 05, 2025	487.15	484.2	484.2	489	482.55	1,038
September 04, 2025	481.15	483.9	483.9	484.15	480.85	5,403
September 03, 2025	479.1	478.95	478.95	480.9	478.7	11,154
September 02, 2025	480.8	476.75	476.75	481.2	476.75	1,693
September 01, 2025	480.5	481.8	481.8	481.8	479.65	1,046
August 29, 2025	484.9	480.65	480.65	485.7	480.6	2,353
August 28, 2025	487.9	483.45	483.45	488.25	483.25	905
August 27, 2025	483.2	486.4	486.4	487.2	483.2	2,887
August 26, 2025	479.9	481.9	481.9	481.9	478.75	2,982
August 25, 2025	481.05	480.45	480.45	481.75	479.7	2,939
August 22, 2025	470.7	482.35	482.35	482.35	470.7	1,284
August 21, 2025	468.6	469.85	469.85	469.85	465.15	1,423
August 20, 2025	470	467	467	470.4	464.9	4,289
August 19, 2025	469.6	470.95	470.95	473	469	1,659
August 18, 2025	467.7	470.15	470.15	470.8	467.45	1,188
August 15, 2025	472.45	466.7	466.7	472.45	465.7	780
August 14, 2025	475	470	470	476.2	469.4	13,943
August 13, 2025	467.25	469.9	469.9	470.6	467.25	2,725
August 12, 2025	458.1	463.4	463.4	463.75	458.05	2,865
August 11, 2025	458.7	458.05	458.05	460.45	458.05	3,964
August 08, 2025	458.4	456.45	456.45	460.5	456.45	3,545
August 07, 2025	457.95	455.55	455.55	462.5	455.55	5,338
August 06, 2025	464.25	458.9	458.9	464.85	458.1	3,363
August 05, 2025	463.25	457.9	457.9	464.15	457.15	3,117
August 04, 2025	455.15	459.15	459.15	459.35	455.15	14,839
August 01, 2025	465.35	451.95	451.95	465.35	447.6	13,827
July 31, 2025	469.15	468.9	468.9	473.25	468.4	18,288
July 30, 2025	469.05	473.4	473.4	473.9	469.05	703
July 29, 2025	471.45	468.1	468.1	475.1	468.1	1,099
July 28, 2025	467.4	467.85	467.85	469.3	467.05	7,804
July 25, 2025	461.65	461.45	461.45	463.95	460.3	2,938
July 24, 2025	463.15	461.25	461.25	464.4	461.25	4,525
July 23, 2025	463.15	464.5	464.5	465.2	462.35	3,129
July 22, 2025	457.4	459.2	459.2	459.95	456.35	941
July 21, 2025	463.4	461.35	461.35	464.35	461.15	1,127
July 18, 2025	465.55	461.55	461.55	465.65	461.35	2,962
July 17, 2025	459.3	464.75	464.75	464.75	458.2	1,921
July 16, 2025	453.2	448.25	448.25	459.95	448.25	6,305
July 15, 2025	462	460.9	460.9	463.8	460.05	1,648
July 14, 2025	456	459.55	459.55	459.55	455.5	5,808
July 11, 2025	463.3	460.1	460.1	463.3	459.5	2,293
July 10, 2025	459.05	465.8	465.8	465.8	458.95	5,590
July 09, 2025	457.45	458.35	458.35	460.8	457.45	4,911
July 08, 2025	455.15	458.9	458.9	459.25	455	3,621
July 07, 2025	456.65	456.35	456.35	459	456.35	6,198

iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced UCITS ETF USD (Acc) (SXRG.DE) XETRA