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

356.45

+2.05(+0.58%)

Updated at February 20 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026354.55356.45356.45356.95353.99,359
February 19, 2026355.3354.4354.4355.75353.252,024
February 18, 2026353.75356.8356.8356.85353.43,518
February 17, 2026351.8353.15353.15353.35349.910,701
February 16, 2026352.8352.1352.1353.3351.23,074
February 13, 2026349.9351.85351.85351.85349.14,120
February 12, 2026356.3350.7350.7356.85350.72,783
February 11, 2026356.3354.9354.9356.65353.63,405
February 10, 2026354.55356.4356.4356.8354.43,083
February 09, 2026351.7354.4354.4354.4351.73,496
February 06, 2026347.15350.55350.55350.6346.051,336
February 05, 2026349.65349.25349.25350.85346.72,997
February 04, 2026349.85350.3350.3352.55349.452,094
February 03, 2026351.2349.6349.6351.8348.82,154
February 02, 2026345.45349.55349.55349.9345.34,904
January 30, 2026347.65348.45348.45349347.651,815
January 29, 2026351.15347.55347.55351.65347.452,343
January 28, 2026350350.1350.1350.9348.952,713
January 27, 2026349.85349.6349.6350.15348.657,202
January 26, 2026349.35348.95348.95349.8347.43,277
January 23, 2026348.55349.05349.05349.1347.953,123
January 22, 2026346.9349.4349.4349.5346.652,542
January 21, 2026340.5342.4342.4343.2339.551,263
January 20, 2026342.7341.1341.1342.7338.83,427
January 19, 2026343.95344.95344.95345.75343.751,142
January 16, 2026349.7349349350.4348.452,985
January 15, 2026348.4349.85350.7350.15347.752,435
January 14, 2026347.3347.65347.65347.8345.452,139
January 13, 2026348.45347.3347.3348.5346.252,898
January 12, 2026348.3348.25348.25348.3346.92,066
January 09, 2026347348.4348.7348.4346.553,257
January 08, 2026346.5346.05346.05346.9344.451,980
January 07, 2026343.85346.65346.65346.65343.853,002
January 06, 2026342.4342.7342.7342.8340.33,706
January 05, 2026340.45341.85341.85341.85338.15,925
January 02, 2026336.35337.95337.95338335.92,595
December 30, 2025332.7334.9334.9335332.35575
December 29, 2025331332.75332.75333330.451,266
December 23, 2025331.2330.85330.85331.35330.12,209
December 22, 2025330.5331.4331.4331.45329.21,741
December 19, 2025328.9330.1330.1330.25328.554,498
December 18, 2025325.95329.3329.3329.3325.957,772
December 17, 2025327.2325.85325.85328.05325.85932
December 16, 2025327.9327.2327.2328.6325.858,769
December 15, 2025328.05328.65328.65329.05327.71,241
December 12, 2025327.85328328329.9326.71,423
December 11, 2025324.7327.25327.25327.25324.652,373
December 10, 2025325.25324.95324.95325.6324.31,582
December 09, 2025327.35326.4326.4327.55325.851,017
December 08, 2025327.75327.05327.05328.95327674
December 05, 2025327.65327.55327.55329326.82,410
December 04, 2025326.2326.6326.6326.85325.53,459
December 03, 2025325.5324.75324.75326.65323.751,656
December 02, 2025325.5325.05325.05326.05324.82,657
December 01, 2025326.15325.65325.65326.15323.653,873
November 28, 2025326.05327.5327.5327.5325.21,160
November 27, 2025323.35325.95325.95325.95322.712,219
November 26, 2025321.25322.7322.7322.73202,066
November 25, 2025317.95319.9319.9319.95316.34,995
November 24, 2025316317.05317.05317.75315.72,926
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved