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
December 04, 2025	326.2	326.6	326.6	326.85	325.5	3,459
December 03, 2025	325.5	324.75	324.75	326.65	323.75	1,656
December 02, 2025	325.5	325.05	325.05	326.05	324.8	2,657
December 01, 2025	326.15	325.65	325.65	326.15	323.65	3,873
November 28, 2025	326.05	327.5	327.5	327.5	325.2	1,160
November 27, 2025	323.35	325.95	325.95	325.95	322.7	12,219
November 26, 2025	321.25	322.7	322.7	322.7	320	2,066
November 25, 2025	317.95	319.9	319.9	319.95	316.3	4,995
November 24, 2025	316	317.05	317.05	317.75	315.7	2,926
November 21, 2025	312.4	313.8	313.8	314.6	311.2	8,304
November 20, 2025	319.25	316.05	316.05	319.25	316.05	5,875
November 19, 2025	315.45	316.25	316.25	318.5	313.95	10,222
November 18, 2025	315.8	315.1	315.1	316.75	313.95	1,776
November 17, 2025	322.5	320.65	320.65	322.75	319.95	2,735
November 14, 2025	323.05	321.75	321.75	323.05	318.15	6,828
November 13, 2025	325.35	324.8	324.8	326.95	324.8	16,667
November 12, 2025	323.1	324.15	324.15	324.8	322.45	1,708
November 11, 2025	320.4	321.75	321.75	321.75	320.4	592
November 10, 2025	320.05	320.3	320.3	321.65	320.05	819
November 07, 2025	318.85	315.95	315.95	319.05	315.75	1,598
November 06, 2025	320.2	317.1	317.1	320.3	317.1	2,936
November 05, 2025	320.3	320.95	320.95	321.75	320	3,617
November 04, 2025	321.6	322.2	322.2	322.6	320	4,379
November 03, 2025	326.05	325.2	325.2	327.35	325.2	3,899
October 31, 2025	327.05	325.35	325.35	327.05	325.1	2,910
October 30, 2025	327.95	326.75	326.75	327.95	326.45	1,290
October 29, 2025	328.75	327.95	327.95	329.95	327.95	1,259
October 28, 2025	329	329.5	329.5	329.65	327.95	2,359
October 27, 2025	330.65	329.8	329.8	331.35	328.95	10,625
October 24, 2025	329.05	329.95	329.95	329.95	327.05	3,230
October 23, 2025	327.3	328.35	328.35	328.45	326.6	1,776
October 22, 2025	325.6	325.9	325.9	326.95	325.3	1,944
October 21, 2025	325.25	325.45	325.45	325.75	324.05	1,139
October 20, 2025	322.85	324.75	324.75	324.85	322.7	8,123
October 17, 2025	320.2	320.5	320.5	321.85	317.95	1,692
October 16, 2025	322.85	324.4	324.4	324.4	321.9	845
October 15, 2025	325.55	322.9	322.9	325.65	322.9	1,050
October 14, 2025	323.5	323.8	323.8	323.9	321.6	1,830
October 13, 2025	325.35	326.2	326.2	327.3	324.9	2,061
October 10, 2025	329.05	323.45	323.45	329.2	323.45	5,841
October 09, 2025	329.05	329.4	329.4	330.3	328.9	496
October 08, 2025	327.8	328.5	328.5	328.75	327.55	2,516
October 07, 2025	326.65	327.05	327.05	328.7	326.15	1,813
October 06, 2025	328.45	327.55	327.55	328.8	325.25	3,537
October 03, 2025	328.65	328.95	328.95	330	327.45	5,148
October 02, 2025	327.2	326.8	326.8	327.5	326.45	1,074
October 01, 2025	323.1	325.15	325.15	325.45	322.5	2,161
September 30, 2025	322.1	323.25	323.25	323.45	320.6	1,243
September 29, 2025	321.8	322.3	322.3	322.85	321.5	1,719
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

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