iShares MSCI EMU Small Cap UCITS ETF (SXRJ.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SXRJ.DE Historical Return
If you invested €1000 in iShares VII PLC - iShares MSCI EMU Small Cap UCITS ETF EUR (Acc) (SXRJ.DE) 10 years ago, it would be worth €2,437.18 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 €1,338.76, while €1000 invested 1 year ago would be worth €1,111.01. This corresponds to total returns of 143.72%, 33.88%, 11.1%, respectively, with annualized returns of 9.31%, 6.01%, 11.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SXRJ.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 362 | 361.8 | 361.8 | 363 | 361.25 | 284 |
| July 09, 2026 | 362.6 | 361.3 | 361.3 | 362.6 | 360.05 | 5,753 |
| July 08, 2026 | 363.75 | 359.65 | 359.65 | 363.75 | 358.85 | 3,593 |
| July 07, 2026 | 371.25 | 365.35 | 365.35 | 371.4 | 365.35 | 1,182 |
| July 06, 2026 | 371.55 | 371.2 | 371.2 | 372.75 | 370.35 | 1,208 |
| July 03, 2026 | 367.7 | 371.45 | 371.45 | 371.8 | 367.7 | 556 |
| July 02, 2026 | 360.95 | 365.05 | 365.05 | 366.25 | 360.95 | 1,130 |
| July 01, 2026 | 361.15 | 361.6 | 361.6 | 361.65 | 360.25 | 786 |
| June 30, 2026 | 362 | 361.7 | 361.7 | 362.8 | 360.1 | 2,218 |
| June 29, 2026 | 361.3 | 359.5 | 359.5 | 362.65 | 359.4 | 507 |
| June 26, 2026 | 361.45 | 361.5 | 361.5 | 361.5 | 359.25 | 664 |
| June 25, 2026 | 364.1 | 363.85 | 363.85 | 365.9 | 363.85 | 15,803 |
| June 24, 2026 | 367.25 | 364.9 | 364.9 | 367.25 | 362.85 | 3,508 |
| June 23, 2026 | 367.3 | 367.15 | 367.15 | 367.95 | 364.9 | 1,905 |
| June 22, 2026 | 371.95 | 371.9 | 371.9 | 371.95 | 369.3 | 487 |
| June 19, 2026 | 370.9 | 372.15 | 372.15 | 372.45 | 370.9 | 768 |
| June 18, 2026 | 373.9 | 371.05 | 371.05 | 373.9 | 369.6 | 2,833 |
| June 17, 2026 | 372.35 | 374.55 | 374.55 | 374.55 | 372.35 | 926 |
| June 16, 2026 | 376.25 | 372.65 | 372.65 | 376.5 | 372.65 | 2,456 |
| June 15, 2026 | 378 | 374.85 | 374.85 | 378.1 | 374.85 | 1,726 |
| June 12, 2026 | 368.45 | 370.75 | 370.75 | 370.75 | 367.45 | 2,933 |
| June 11, 2026 | 361.7 | 363.8 | 363.8 | 364.9 | 360.95 | 1,108 |
| June 10, 2026 | 363.1 | 361.5 | 361.5 | 364.15 | 358.75 | 2,004 |
| June 09, 2026 | 366.55 | 363.35 | 363.35 | 368.3 | 363 | 877 |
| June 08, 2026 | 363.9 | 366.65 | 366.65 | 368 | 363.75 | 1,745 |
| June 05, 2026 | 370.35 | 368.15 | 368.15 | 372.45 | 368.15 | 483 |
| June 04, 2026 | 371.45 | 371.3 | 371.3 | 372.8 | 369.95 | 896 |
| June 03, 2026 | 372.35 | 371.1 | 371.1 | 373.1 | 371.1 | 1,371 |
| June 02, 2026 | 374.9 | 373.55 | 373.55 | 375.65 | 372.65 | 1,231 |
| June 01, 2026 | 376.55 | 372.4 | 372.4 | 376.55 | 371.6 | 2,273 |
| May 29, 2026 | 376.5 | 376.4 | 376.4 | 378.65 | 376.4 | 1,186 |
| May 28, 2026 | 374.05 | 375.65 | 375.65 | 376.15 | 373.65 | 506 |
| May 27, 2026 | 374.4 | 373.6 | 373.6 | 376.25 | 372.95 | 2,329 |
| May 26, 2026 | 374.15 | 373.4 | 373.4 | 375.4 | 373.4 | 2,117 |
| May 25, 2026 | 373.7 | 374.95 | 374.95 | 375.4 | 373.6 | 239 |
| May 22, 2026 | 368.05 | 369.05 | 369.05 | 369.55 | 367.8 | 2,064 |
| May 21, 2026 | 366.1 | 365.35 | 365.35 | 367.8 | 364.7 | 3,606 |
| May 20, 2026 | 361.85 | 365.5 | 365.5 | 367 | 360.85 | 17,007 |
| May 19, 2026 | 363.7 | 360.5 | 360.5 | 366.05 | 360.5 | 2,597 |
| May 18, 2026 | 359.45 | 363.15 | 363.15 | 364.8 | 359.25 | 3,966 |
| May 15, 2026 | 364.25 | 361.9 | 361.9 | 364.65 | 360.8 | 3,561 |
| May 14, 2026 | 364.15 | 367 | 367 | 367.15 | 364.15 | 475 |
| May 13, 2026 | 361.85 | 363.35 | 363.35 | 363.35 | 360.6 | 977 |
| May 12, 2026 | 360.8 | 358.5 | 358.5 | 362.9 | 358.5 | 7,494 |
| May 11, 2026 | 364.05 | 363.25 | 363.25 | 364.05 | 362.45 | 10,777 |
| May 08, 2026 | 363.6 | 363.35 | 363.35 | 364.55 | 362.55 | 686 |
| May 07, 2026 | 369.4 | 365 | 365 | 369.9 | 365 | 24,606 |
| May 06, 2026 | 364.25 | 367.95 | 367.95 | 369.4 | 364.1 | 15,355 |
| May 05, 2026 | 358.8 | 361.35 | 361.35 | 361.35 | 358.8 | 11,170 |
| May 04, 2026 | 360.6 | 357 | 357 | 361.85 | 357 | 1,986 |
| April 30, 2026 | 351.65 | 357.65 | 357.65 | 357.7 | 351.5 | 1,131 |
| April 29, 2026 | 355.4 | 352.75 | 352.75 | 355.4 | 352.55 | 1,399 |
| April 28, 2026 | 354.7 | 353.05 | 353.05 | 355.8 | 352.65 | 875 |
| April 27, 2026 | 355.9 | 354.85 | 354.85 | 357.7 | 354.85 | 524 |
| April 24, 2026 | 356.5 | 354.3 | 354.3 | 356.5 | 353.55 | 1,068 |
| April 23, 2026 | 357.1 | 356.65 | 356.65 | 357.2 | 355.75 | 4,869 |
| April 22, 2026 | 358.85 | 357.2 | 357.2 | 359.95 | 357 | 669 |
| April 21, 2026 | 361.05 | 357.8 | 357.8 | 361.7 | 357.8 | 3,129 |
| April 20, 2026 | 360.7 | 359.35 | 359.35 | 360.7 | 358.9 | 2,065 |
| April 17, 2026 | 356.75 | 362.5 | 362.5 | 362.75 | 356.75 | 2,963 |
AD
