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

328.15

+1.4(+0.43%)

Updated at August 19 10:43AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025328.3326.55326.55328.3326.5782
August 14, 2025325.85326.75326.75327.15325.851,134
August 13, 2025326.5325.7325.7327.25325.7918
August 12, 2025326.15325.7325.7326.15324.5885
August 11, 2025327.15325.25325.25327.15324.952,371
August 08, 2025326326.75326.75327.35325.95951
August 07, 2025322.95325.45325.45326.05322.851,581
August 06, 2025323.5322.25322.25324.1321.92,644
August 05, 2025321.85321.9321.9322.75321.12,123
August 04, 2025319.75320320320.45319.256,671
August 01, 2025320.8317.45317.45320.8316.3513,078
July 31, 2025324.5323.2323.2325.3323.210,291
July 30, 2025325.2324.3324.3325.25324.32,497
July 29, 2025325.45325.65325.65327.05325.32,825
July 28, 2025329.4325.25325.25329.65325.15,374
July 25, 2025326.3326.8326.8326.93252,289
July 24, 2025327.85327.8327.8328.1326.652,754
July 23, 2025327.1327.25327.25327.45326.52,579
July 22, 2025325.9324.4324.4325.93238,197
July 21, 2025327.15326.4326.4328.3325.95,355
July 18, 2025326.45326.1326.1326.85325.61,163
July 17, 2025324.3325.45325.45325.55323.7510,669
July 16, 2025324.25322.25322.25324.75322.253,181
July 15, 2025326.9324.65324.65327.6324.651,272
July 14, 2025324.05325.65325.65325.65323.91,800
July 11, 2025327.15326.25326.25327.15325.12,896
July 10, 2025327.05328.3328.3328.3326.854,260
July 09, 2025324326.85326.85327.053244,002
July 08, 2025320.85323.7323.7323.7320.851,848
July 07, 2025319.33213213213192,637
July 04, 2025320.35319.55319.55320.35318.45826
July 03, 2025320.75321.1321.1322.25320.051,303
July 02, 2025318.6319.8319.8319.95317.5518,028
July 01, 2025319.35317.3317.3319.4316.74,353
June 30, 2025319.5319.1319.1319.75318.63,843
June 27, 2025317.35318.3318.3318.3316.255,435
June 26, 2025313.95315.15315.15315.15313.651,530
June 25, 2025314.25312.3312.3314.7312.36,143
June 24, 2025312.9313.6313.6314.1312.45,647
June 23, 2025308.45308.65308.65310.1306.652,776
June 20, 2025309.85310.5310.5312.4309.851,763
June 19, 2025310.6308.3308.3310.6308.3736
June 18, 2025312.35312.35312.35312.6310.63,362
June 17, 2025313.15312.7312.7313.35310.951,327
June 16, 2025314.05314.5314.5315.1313.6533
June 13, 2025312.95312.5312.5313311.22,679
June 12, 2025317.45316.25316.25317.45314.61,088
June 11, 2025318318.4318.4318.95317.61,750
June 10, 2025317.7317.55317.55318.5316.62,392
June 09, 2025317.2317.75317.75317.95317.1656
June 06, 2025317.9317.25317.253183171,132
June 05, 2025317.6317.95317.95318.75316.71,621
June 04, 2025316.05317.05317.05317.7316.052,119
June 03, 2025316.2315.8315.8316.2313.752,254
June 02, 2025314.6315.35315.35315.7313.22,117
May 30, 2025315.4314.85314.85317314.85431
May 29, 2025317.05315.6315.6317.9315.41,514
May 28, 2025315.9315.05315.05316.8315.051,661
May 27, 2025313.95315.55315.55315.55313.74,024
May 26, 2025313.1314314314312.552,383
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved