Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced UCITS ETF USD (Acc) (SXRG.DE)

XETRA - XETRA Delayed Price. Currency in EUR
423.90+0.95 (+0.22%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022422.70424.90421.70423.90423.90985
Nov 24, 2022422.00424.00421.80422.95422.95649
Nov 23, 2022423.20424.50422.35423.35423.351,791
Nov 22, 2022419.65423.45419.65422.00422.00390
Nov 21, 2022421.50422.40419.65419.75419.75777
Nov 18, 2022415.60420.90415.60418.25418.252,843
Nov 17, 2022419.80419.80412.95413.55413.55570
Nov 16, 2022426.75427.05418.70418.70418.70705
Nov 15, 2022422.65428.90420.50428.90428.901,249
Nov 14, 2022426.30427.90423.35425.25425.251,431
Nov 11, 2022430.50430.90425.00426.00426.001,193
Nov 10, 2022411.45428.30411.45428.30428.301,359
Nov 09, 2022418.05419.10414.75414.75414.75331
Nov 08, 2022418.45422.30418.45422.30422.30610
Nov 07, 2022418.65421.30416.45417.85417.85819
Nov 04, 2022422.05424.15415.35415.35415.352,463
Nov 03, 2022423.70425.10420.45424.05424.051,393
Nov 02, 2022434.55434.55427.70427.70427.701,094
Nov 01, 2022433.40434.30431.65434.30434.301,239
Oct 31, 2022427.95434.00427.80431.65431.65973
Oct 28, 2022417.30424.75417.30424.15424.15212
Oct 27, 2022418.35423.80417.95422.85422.852,010
Oct 26, 2022418.10423.15417.95422.40422.401,156
Oct 25, 2022413.40418.10410.75418.05418.05828
Oct 24, 2022411.35413.90408.45410.60410.60259
Oct 21, 2022405.60408.10403.60406.45406.451,049
Oct 20, 2022410.65413.20410.10411.80411.80298
Oct 19, 2022416.65419.10411.75411.75411.75301
Oct 18, 2022416.50420.00414.30414.30414.30578
Oct 17, 2022408.45413.40406.65411.90411.905,206
Oct 14, 2022415.20416.90407.80407.80407.801,809
Oct 13, 2022405.80408.15396.00407.30407.301,962
Oct 12, 2022409.40411.50403.65404.70404.70882
Oct 11, 2022404.15408.40401.55408.40408.401,164
Oct 10, 2022407.15411.45407.15408.85408.85393
Oct 07, 2022417.75419.20409.30409.30409.30304
Oct 06, 2022416.30420.95413.50418.15418.15934
Oct 05, 2022412.60414.15410.90412.90412.90528
Oct 04, 2022409.15414.25409.05414.25414.25522
Oct 03, 2022398.65404.30395.65404.25404.251,197
Sep 30, 2022400.35404.35399.15404.35404.35326
Sep 29, 2022406.25407.70397.45397.55397.55799
Sep 28, 2022402.80410.70401.20409.75409.75396
Sep 27, 2022404.80408.35404.40404.80404.80173
Sep 26, 2022403.75408.90401.50405.10405.10469
Sep 23, 2022407.00407.55401.00401.65401.65576
Sep 22, 2022414.90417.65408.95409.50409.50677
Sep 21, 2022418.50424.85418.50424.65424.65153
Sep 20, 2022423.15423.15416.95416.95416.95539
Sep 19, 2022417.95420.05414.30418.25418.25470
Sep 16, 2022422.50422.80415.80416.70416.70730
Sep 15, 2022429.80429.90425.45426.45426.451,266
Sep 14, 2022429.00429.85424.40426.05426.05284
Sep 13, 2022439.25439.60428.30429.85429.85497
Sep 12, 2022430.95438.65430.95435.95435.95894
Sep 09, 2022427.20434.90427.20434.50434.50184
Sep 08, 2022426.80430.10421.65430.10430.10518
Sep 07, 2022418.95421.65418.15421.15421.15637
Sep 06, 2022423.35425.80418.60421.25421.25272
Sep 05, 2022425.35425.50422.55424.85424.85469
Sep 02, 2022424.40426.40421.75426.40426.402,643
Sep 01, 2022423.70423.70419.20421.35421.353,624
Aug 31, 2022430.90430.90424.95425.40425.40646
Aug 30, 2022436.10436.30427.95429.15429.15526
Aug 29, 2022436.75436.80432.60435.45435.451,039
Aug 26, 2022453.95453.95440.95442.05442.05494
Aug 25, 2022448.75451.65448.35450.55450.55399
Aug 24, 2022444.55448.05441.85447.45447.451,425
Aug 23, 2022445.20447.00444.00444.75444.751,131
Aug 22, 2022448.90449.55444.10447.15447.15616
Aug 19, 2022454.05454.05448.45448.45448.45191
Aug 18, 2022449.65453.25448.95453.25453.25325
Aug 17, 2022457.05457.05447.70447.70447.70789
Aug 16, 2022455.95456.55450.95454.50454.50327
Aug 15, 2022449.70451.00448.60451.00451.00627
Aug 12, 2022441.25448.00441.25448.00448.00646
Aug 11, 2022439.45445.20438.30441.50441.501,169
Aug 10, 2022430.75436.20430.50436.20436.20915
Aug 09, 2022438.50438.50430.45430.70430.702,128
Aug 08, 2022436.50441.40434.50439.35439.354,157
Aug 05, 2022430.05434.35428.85431.55431.551,526
Aug 04, 2022434.15434.35429.30429.30429.301,861
Aug 03, 2022429.00432.55427.50432.30432.30707
Aug 02, 2022424.65428.15423.40427.85427.851,245
Aug 01, 2022427.15427.15420.20424.65424.651,421
Jul 29, 2022423.05429.05423.05425.25425.25666
Jul 28, 2022416.80423.25416.40422.10422.101,005
Jul 27, 2022412.85415.45411.30414.50414.50597
Jul 26, 2022410.75412.95410.25411.40411.40729
Jul 25, 2022410.70412.35409.15411.25411.251,130
Jul 22, 2022416.35417.65411.50411.90411.90441
Jul 21, 2022413.80413.80409.15412.15412.15180
Jul 20, 2022406.35411.65405.15411.50411.50191
Jul 19, 2022396.70403.30392.40403.30403.301,456
Jul 18, 2022401.70402.85398.45401.90401.90806
Jul 15, 2022393.85396.75392.60396.75396.75555
Jul 14, 2022396.00396.00389.15389.15389.15272
Jul 13, 2022398.90398.95393.30393.30393.30708
Jul 12, 2022397.45400.85396.10400.00400.001,080
Jul 11, 2022400.35402.05397.35398.60398.60379
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement