iShares VII PLC - iShares MSCI USA Small Cap ESG Enhanced ETF USD Acc (SXRG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 458.25 | 459.95 | 457.15 | 459.05 | 459.05 | - |
| 07 May 2024 | 460.05 | 462.50 | 460.05 | 462.25 | 462.25 | 10 |
| 06 May 2024 | 456.30 | 459.90 | 456.25 | 458.75 | 458.75 | - |
| 03 May 2024 | 453.00 | 458.05 | 451.30 | 453.15 | 453.15 | 1 |
| 02 May 2024 | 449.55 | 452.00 | 449.35 | 450.40 | 450.40 | - |
| 30 Apr 2024 | 453.90 | 453.90 | 448.50 | 449.15 | 449.15 | - |
| 29 Apr 2024 | 453.55 | 455.75 | 450.65 | 453.65 | 453.65 | 11 |
| 26 Apr 2024 | 453.20 | 453.20 | 451.45 | 451.55 | 451.55 | - |
| 25 Apr 2024 | 453.00 | 454.00 | 444.80 | 446.05 | 446.05 | - |
| 24 Apr 2024 | 452.60 | 452.95 | 449.55 | 450.55 | 450.55 | - |
| 23 Apr 2024 | 446.95 | 452.60 | 446.85 | 452.55 | 452.55 | - |
| 22 Apr 2024 | 445.80 | 447.30 | 444.95 | 447.30 | 447.30 | - |
| 19 Apr 2024 | 440.55 | 443.70 | 440.55 | 442.00 | 442.00 | - |
| 18 Apr 2024 | 441.50 | 444.55 | 441.50 | 442.10 | 442.10 | - |
| 17 Apr 2024 | 444.85 | 448.80 | 441.90 | 442.30 | 442.30 | - |
| 16 Apr 2024 | 448.35 | 448.90 | 443.55 | 446.15 | 446.15 | - |
| 15 Apr 2024 | 456.05 | 457.40 | 449.45 | 449.45 | 449.45 | 13 |
| 12 Apr 2024 | 459.40 | 462.15 | 453.90 | 453.90 | 453.90 | - |
| 11 Apr 2024 | 457.10 | 458.85 | 453.35 | 458.85 | 458.85 | - |
| 10 Apr 2024 | 464.55 | 465.60 | 452.90 | 456.60 | 456.60 | - |
| 09 Apr 2024 | 461.65 | 462.65 | 460.50 | 461.90 | 461.90 | - |
| 08 Apr 2024 | 462.25 | 462.25 | 461.15 | 462.10 | 462.10 | - |
| 05 Apr 2024 | 457.95 | 460.45 | 457.95 | 460.45 | 460.45 | - |
| 04 Apr 2024 | 462.25 | 466.15 | 459.10 | 459.10 | 459.10 | 19 |
| 03 Apr 2024 | 462.55 | 464.05 | 461.65 | 462.95 | 462.95 | - |
| 02 Apr 2024 | 471.05 | 471.05 | 460.90 | 460.90 | 460.90 | - |
| 28 Mar 2024 | 470.30 | 476.60 | 470.30 | 474.15 | 474.15 | - |
| 27 Mar 2024 | 464.70 | 468.55 | 464.05 | 468.55 | 468.55 | 4 |
| 26 Mar 2024 | 462.60 | 464.20 | 462.35 | 463.10 | 463.10 | 6 |
| 25 Mar 2024 | 461.35 | 464.60 | 461.10 | 462.90 | 462.90 | 213 |
| 22 Mar 2024 | 467.95 | 469.10 | 463.25 | 463.55 | 463.55 | - |
| 21 Mar 2024 | 462.10 | 466.25 | 460.20 | 465.20 | 465.20 | - |
| 20 Mar 2024 | 452.55 | 454.45 | 452.45 | 454.45 | 454.45 | 9 |
| 19 Mar 2024 | 450.90 | 450.95 | 449.00 | 450.70 | 450.70 | 40 |
| 18 Mar 2024 | 453.20 | 453.20 | 449.80 | 451.30 | 451.30 | 11 |
| 15 Mar 2024 | 449.00 | 451.50 | 449.00 | 451.50 | 451.50 | 1 |
| 14 Mar 2024 | 456.65 | 456.65 | 454.00 | 454.00 | 454.00 | - |
| 13 Mar 2024 | 454.25 | 456.15 | 454.25 | 456.15 | 456.15 | - |
| 12 Mar 2024 | 455.05 | 455.10 | 455.05 | 455.10 | 455.10 | - |
| 11 Mar 2024 | 455.65 | 456.85 | 455.65 | 456.85 | 456.85 | - |
| 08 Mar 2024 | 456.60 | 460.00 | 456.60 | 460.00 | 460.00 | 14 |
| 07 Mar 2024 | 453.15 | 455.75 | 453.15 | 455.75 | 455.75 | - |
| 06 Mar 2024 | 455.45 | 457.00 | 455.45 | 457.00 | 457.00 | - |
| 05 Mar 2024 | 457.85 | 457.85 | 456.45 | 456.45 | 456.45 | - |
| 04 Mar 2024 | 458.20 | 458.30 | 458.20 | 458.30 | 458.30 | - |
| 01 Mar 2024 | 457.25 | 457.25 | 456.40 | 456.40 | 456.40 | - |
| 29 Feb 2024 | 453.25 | 454.50 | 453.25 | 454.50 | 454.50 | - |
| 28 Feb 2024 | 454.75 | 454.95 | 451.60 | 451.60 | 451.60 | 3 |
| 27 Feb 2024 | 449.00 | 453.75 | 449.00 | 453.75 | 453.75 | - |
| 26 Feb 2024 | 448.30 | 449.55 | 447.35 | 449.55 | 449.55 | - |
| 23 Feb 2024 | 447.50 | 447.50 | 446.45 | 446.45 | 446.45 | - |
| 22 Feb 2024 | 445.45 | 447.60 | 445.45 | 447.60 | 447.60 | 13 |
| 21 Feb 2024 | 446.35 | 446.50 | 446.30 | 446.50 | 446.50 | - |
| 20 Feb 2024 | 448.90 | 450.30 | 445.80 | 445.80 | 445.80 | - |
| 19 Feb 2024 | 450.70 | 451.00 | 450.70 | 451.00 | 451.00 | - |
| 16 Feb 2024 | 455.60 | 456.30 | 455.60 | 456.30 | 456.30 | - |
| 15 Feb 2024 | 450.75 | 452.85 | 450.75 | 452.85 | 452.85 | - |
| 14 Feb 2024 | 440.35 | 446.80 | 440.35 | 446.80 | 446.80 | - |
| 13 Feb 2024 | 454.15 | 454.15 | 442.70 | 443.85 | 443.85 | - |
| 12 Feb 2024 | 445.85 | 454.60 | 445.85 | 454.60 | 454.60 | 4 |
| 09 Feb 2024 | 441.40 | 443.95 | 441.40 | 443.95 | 443.95 | - |
| 08 Feb 2024 | 435.05 | 435.35 | 435.05 | 435.35 | 435.35 | - |
| 07 Feb 2024 | 437.00 | 437.00 | 434.80 | 434.80 | 434.80 | - |
| 06 Feb 2024 | 433.50 | 437.85 | 433.50 | 437.10 | 437.10 | 72 |
| 05 Feb 2024 | 437.10 | 437.10 | 433.15 | 433.15 | 433.15 | - |
| 02 Feb 2024 | 436.05 | 436.50 | 436.05 | 436.25 | 436.25 | - |
| 01 Feb 2024 | 434.65 | 436.30 | 434.65 | 436.30 | 436.30 | - |
| 31 Jan 2024 | 441.80 | 444.10 | 438.50 | 438.50 | 438.50 | - |
| 30 Jan 2024 | 444.45 | 444.45 | 443.20 | 443.35 | 443.35 | 8 |
| 29 Jan 2024 | 438.50 | 439.85 | 438.50 | 439.35 | 439.35 | - |
| 26 Jan 2024 | 439.00 | 440.50 | 437.40 | 437.80 | 437.80 | - |
| 25 Jan 2024 | 433.95 | 438.40 | 433.95 | 436.50 | 436.50 | - |
| 24 Jan 2024 | 438.50 | 441.60 | 438.50 | 441.60 | 441.60 | - |
| 23 Jan 2024 | 438.10 | 442.45 | 438.10 | 442.45 | 442.45 | - |
| 22 Jan 2024 | 431.10 | 438.55 | 431.10 | 438.55 | 438.55 | 46 |
| 19 Jan 2024 | 427.85 | 429.45 | 427.85 | 429.15 | 429.15 | - |
| 18 Jan 2024 | 423.90 | 427.55 | 423.90 | 426.50 | 426.50 | - |
| 17 Jan 2024 | 426.60 | 426.60 | 424.15 | 424.15 | 424.15 | - |
| 16 Jan 2024 | 430.20 | 430.20 | 429.00 | 429.00 | 429.00 | 45 |
| 15 Jan 2024 | 429.35 | 430.05 | 427.55 | 429.55 | 429.55 | - |
| 12 Jan 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 428.60 | - |
| 11 Jan 2024 | 432.00 | 433.95 | 431.95 | 431.95 | 431.95 | - |
| 10 Jan 2024 | 431.30 | 431.95 | 430.80 | 430.80 | 430.80 | - |
| 09 Jan 2024 | 433.00 | 433.00 | 431.40 | 432.35 | 432.35 | - |
| 08 Jan 2024 | 427.25 | 427.25 | 426.65 | 426.65 | 426.65 | - |
| 05 Jan 2024 | 428.95 | 428.95 | 428.95 | 428.95 | 428.95 | - |
| 04 Jan 2024 | 429.55 | 430.25 | 427.00 | 427.00 | 427.00 | - |
| 03 Jan 2024 | 438.65 | 439.20 | 437.50 | 437.50 | 437.50 | - |
| 02 Jan 2024 | 440.75 | 440.75 | 440.50 | 440.50 | 440.50 | 118 |
| 29 Dec 2023 | 442.65 | 442.65 | 442.65 | 442.65 | 442.65 | - |
| 28 Dec 2023 | 441.65 | 443.10 | 441.05 | 442.10 | 442.10 | - |
| 27 Dec 2023 | 442.70 | 444.40 | 442.70 | 444.40 | 444.40 | - |
| 22 Dec 2023 | 436.45 | 442.25 | 436.45 | 441.10 | 441.10 | - |
| 21 Dec 2023 | 434.90 | 438.00 | 434.35 | 435.05 | 435.05 | - |
| 20 Dec 2023 | 440.20 | 442.65 | 440.20 | 441.80 | 441.80 | 8 |
| 19 Dec 2023 | 433.90 | 440.45 | 433.90 | 440.45 | 440.45 | 3 |
| 18 Dec 2023 | 435.50 | 436.75 | 435.50 | 436.75 | 436.75 | - |
| 15 Dec 2023 | 436.20 | 442.40 | 435.60 | 435.60 | 435.60 | - |
| 14 Dec 2023 | 428.90 | 435.45 | 428.90 | 435.45 | 435.45 | 143 |
| 13 Dec 2023 | 418.25 | 419.70 | 418.00 | 418.00 | 418.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.