iShares VII PLC - iShares MSCI EMU Small Cap UCITS ETF EUR (Acc) - SXRJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	321.15	320.55	320.55	321.15	319.05	1,085
September 25, 2025	322.5	320	320	322.5	319.6	3,541
September 24, 2025	323.4	323.15	323.15	323.6	322.5	2,039
September 23, 2025	324.3	324.15	324.15	325.75	324.15	1,560
September 22, 2025	322.45	323.05	323.05	323.45	320.9	1,122
September 19, 2025	324.1	323.25	323.25	324.6	322.45	1,201
September 18, 2025	322.05	323.3	323.3	323.75	321.95	930
September 17, 2025	321.65	321.2	321.2	321.7	319.8	578
September 16, 2025	323.65	321.15	321.15	323.9	321.15	1,929
September 15, 2025	322.95	323.7	323.7	325.05	322.85	3,339
September 12, 2025	322.85	321.8	321.8	323.1	320.65	5,212
September 11, 2025	319.95	321.3	321.3	322.45	319.45	3,673
September 10, 2025	320.65	319.2	319.2	321.2	319.2	3,596
September 09, 2025	321.3	319.75	319.75	321.35	318.95	10,804
September 08, 2025	319.3	319.9	319.9	320.15	318.6	2,574
September 05, 2025	318.3	317.35	317.35	319.1	316.9	2,555
September 04, 2025	315.65	316.8	316.8	317.5	315.1	667
September 03, 2025	318.2	315.8	315.8	318.2	315.8	1,481
September 02, 2025	323.2	315.95	315.95	323.2	315.75	1,758
September 01, 2025	323.7	322.8	322.8	323.7	321.85	1,519
August 29, 2025	324.55	322.05	322.05	325.2	322.05	3,278
August 28, 2025	326.35	324.05	324.05	326.45	323.75	2,937
August 27, 2025	325.9	324.4	324.4	325.9	323.5	1,371
August 26, 2025	326.9	325.9	325.9	326.9	324.4	2,007
August 25, 2025	330.55	329.1	329.1	331.05	329.1	1,027
August 22, 2025	327.25	330.95	330.95	331.2	327.25	1,740
August 21, 2025	326.7	327.05	327.05	327.2	325.95	3,127
August 20, 2025	327	326.6	326.6	327.3	326.4	4,276
August 19, 2025	327.5	329.05	329.05	329.05	327.45	705
August 18, 2025	327.1	326.75	326.75	327.2	325.95	2,595
August 15, 2025	328.3	326.55	326.55	328.3	326.5	782
August 14, 2025	325.85	326.75	326.75	327.15	325.85	1,134
August 13, 2025	326.5	325.7	325.7	327.25	325.7	918
August 12, 2025	326.15	325.7	325.7	326.15	324.5	885
August 11, 2025	327.15	325.25	325.25	327.15	324.95	2,371
August 08, 2025	326	326.75	326.75	327.35	325.95	951
August 07, 2025	322.95	325.45	325.45	326.05	322.85	1,581
August 06, 2025	323.5	322.25	322.25	324.1	321.9	2,644
August 05, 2025	321.85	321.9	321.9	322.75	321.1	2,123
August 04, 2025	319.75	320	320	320.45	319.25	6,671
August 01, 2025	320.8	317.45	317.45	320.8	316.35	13,078
July 31, 2025	324.5	323.2	323.2	325.3	323.2	10,291
July 30, 2025	325.2	324.3	324.3	325.25	324.3	2,497
July 29, 2025	325.45	325.65	325.65	327.05	325.3	2,825
July 28, 2025	329.4	325.25	325.25	329.65	325.1	5,374
July 25, 2025	326.3	326.8	326.8	326.9	325	2,289
July 24, 2025	327.85	327.8	327.8	328.1	326.65	2,754
July 23, 2025	327.1	327.25	327.25	327.45	326.5	2,579
July 22, 2025	325.9	324.4	324.4	325.9	323	8,197
July 21, 2025	327.15	326.4	326.4	328.3	325.9	5,355
July 18, 2025	326.45	326.1	326.1	326.85	325.6	1,163
July 17, 2025	324.3	325.45	325.45	325.55	323.75	10,669
July 16, 2025	324.25	322.25	322.25	324.75	322.25	3,181
July 15, 2025	326.9	324.65	324.65	327.6	324.65	1,272
July 14, 2025	324.05	325.65	325.65	325.65	323.9	1,800
July 11, 2025	327.15	326.25	326.25	327.15	325.1	2,896
July 10, 2025	327.05	328.3	328.3	328.3	326.85	4,260
July 09, 2025	324	326.85	326.85	327.05	324	4,002
July 08, 2025	320.85	323.7	323.7	323.7	320.85	1,848
July 07, 2025	319.3	321	321	321	319	2,637

iShares VII PLC - iShares MSCI EMU Small Cap UCITS ETF EUR (Acc) (SXRJ.DE) XETRA