iShares VII PLC - iShares Core MSCI Pac ex-Jpn ETF USD Acc

SXR1
🏛️ germany →
184.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 154.60 155.12 154.58 154.98 0.0M
2021-12-29 154.60 155.08 153.82 154.24 0.0M
2021-12-28 154.44 155.10 154.26 154.80 0.0M
2021-12-27 152.60 153.88 152.54 153.78 0.0M
2021-12-23 152.26 153.48 152.26 153.34 0.0M
2021-12-22 151.12 151.96 150.90 151.96 0.0M
2021-12-21 150.28 151.28 149.98 151.28 0.0M
2021-12-20 149.30 149.74 148.62 148.78 0.0M
2021-12-17 150.78 150.96 149.68 150.74 0.0M
2021-12-16 151.54 152.46 151.28 151.70 0.0M
2021-12-15 151.30 151.30 150.32 150.32 0.0M
2021-12-14 151.96 152.16 150.26 150.68 0.0M
2021-12-13 153.04 153.34 151.46 151.64 0.0M
2021-12-10 152.64 153.86 152.64 152.92 0.0M
2021-12-09 153.60 153.64 152.98 153.46 0.0M
2021-12-08 153.82 154.14 152.90 153.18 0.0M
2021-12-07 152.04 154.28 152.00 154.16 0.0M
2021-12-06 149.80 151.08 149.00 151.08 0.0M
2021-12-03 150.20 150.40 148.58 148.88 0.0M
2021-12-02 149.68 150.14 148.38 149.80 0.0M
2021-12-01 150.26 151.22 149.86 151.22 0.0M
2021-11-30 148.90 150.00 147.94 149.20 0.0M
2021-11-29 151.82 152.42 151.24 151.52 0.0M
2021-11-26 152.58 152.96 150.42 150.44 0.0M
2021-11-25 157.52 157.60 157.06 157.56 0.0M
2021-11-24 157.62 157.90 156.78 157.50 0.0M
2021-11-23 156.80 157.50 156.18 156.48 0.0M
2021-11-22 156.68 157.18 155.90 156.74 0.0M
2021-11-19 156.08 156.46 155.32 155.74 0.0M
2021-11-18 156.16 156.36 154.94 155.38 0.0M
2021-11-17 157.06 157.16 156.40 156.46 0.0M
2021-11-16 157.98 158.40 157.80 158.36 0.0M
2021-11-15 157.40 157.88 157.20 157.88 0.0M
2021-11-12 155.86 156.36 155.68 156.36 0.0M
2021-11-11 155.56 155.86 155.32 155.86 0.0M
2021-11-10 155.56 156.26 155.20 156.26 0.0M
2021-11-09 156.06 156.50 155.42 155.54 0.0M
2021-11-08 157.04 157.44 156.74 157.32 0.0M
2021-11-05 156.08 157.44 156.02 156.98 0.0M
2021-11-04 156.30 156.40 155.68 155.82 0.0M
2021-11-03 155.42 155.58 154.86 155.10 0.0M
2021-11-02 155.38 155.66 155.10 155.40 0.0M
2021-11-01 156.30 156.56 155.96 156.42 0.0M
2021-10-29 155.10 156.86 154.78 156.86 0.0M
2021-10-28 157.22 157.48 156.06 156.64 0.0M
2021-10-27 157.50 157.54 156.86 157.10 0.0M
2021-10-26 157.84 158.16 157.40 157.84 0.0M
2021-10-25 156.70 157.88 156.48 157.66 0.0M
2021-10-22 155.94 156.94 155.94 156.42 0.0M
2021-10-21 155.70 156.22 155.70 155.70 0.0M
2021-10-20 156.18 157.12 156.14 157.06 0.0M
2021-10-19 155.24 156.12 155.02 156.12 0.0M
2021-10-18 154.10 154.32 153.40 154.22 0.0M
2021-10-15 154.16 154.64 153.90 154.52 0.0M
2021-10-14 153.10 154.02 152.84 153.86 0.0M
2021-10-13 152.30 152.80 151.66 152.46 0.0M
2021-10-12 151.24 152.78 151.06 152.78 0.0M
2021-10-11 151.66 152.76 151.50 152.76 0.0M
2021-10-08 152.22 152.64 151.80 152.04 0.0M
2021-10-07 151.32 152.30 150.86 152.20 0.0M
2021-10-06 149.00 149.90 148.36 149.36 0.0M
2021-10-05 149.82 150.96 149.68 150.92 0.0M
2021-10-04 149.16 149.82 148.50 148.50 0.0M
2021-10-01 147.34 148.92 147.16 148.50 0.0M
2021-09-30 149.76 150.16 149.18 149.50 0.0M
2021-09-29 148.02 148.42 147.60 148.16 0.0M
2021-09-28 148.46 148.66 146.48 146.48 0.0M
2021-09-27 149.62 149.72 148.96 149.46 0.0M
2021-09-24 148.96 148.96 148.16 148.50 0.0M
2021-09-23 150.36 150.66 149.62 150.46 0.0M
2021-09-22 148.96 149.72 148.46 149.72 0.0M
2021-09-21 148.18 148.90 147.50 148.28 0.0M
2021-09-20 147.18 147.22 145.26 145.92 0.0M
2021-09-17 150.78 150.90 149.70 150.08 0.0M
2021-09-16 151.66 151.88 150.92 151.22 0.0M
2021-09-15 151.86 151.88 151.00 151.32 0.0M
2021-09-14 152.94 153.12 152.10 152.32 0.0M
2021-09-13 153.94 154.56 153.58 153.82 0.0M
2021-09-10 153.88 154.16 153.12 153.36 0.0M
2021-09-09 152.54 154.02 152.24 153.56 0.0M
2021-09-08 154.66 155.30 154.08 154.62 0.0M
2021-09-07 155.60 155.66 154.86 155.14 0.0M
2021-09-06 155.36 156.06 155.20 156.06 0.0M
2021-09-03 154.62 154.78 154.16 154.30 0.0M
2021-09-02 154.08 154.90 154.08 154.90 0.0M
2021-09-01 154.12 154.32 153.64 154.06 0.0M
2021-08-31 153.56 153.82 152.82 153.20 0.0M
2021-08-30 153.34 153.78 153.22 153.76 0.0M
2021-08-27 152.68 153.52 152.62 153.44 0.0M
2021-08-26 152.64 153.10 152.46 152.74 0.0M
2021-08-25 153.60 153.92 153.42 153.66 0.0M
2021-08-24 152.84 153.48 152.74 153.40 0.0M
2021-08-23 152.38 152.66 151.84 152.66 0.0M
2021-08-20 151.08 151.98 150.50 151.82 0.0M
2021-08-19 151.86 152.26 150.76 152.08 0.0M
2021-08-18 154.18 154.24 153.40 153.68 0.0M
2021-08-17 153.84 154.00 153.24 153.46 0.0M
2021-08-16 155.04 155.40 154.80 155.28 0.0M
2021-08-13 156.36 156.68 156.02 156.14 0.0M
2021-08-12 156.04 156.18 155.54 155.72 0.0M
2021-08-11 156.40 156.82 156.02 156.40 0.0M
2021-08-10 155.60 156.06 155.38 155.92 0.0M
2021-08-09 155.38 155.58 155.14 155.42 0.0M
2021-08-06 155.00 155.52 154.66 155.16 0.0M
2021-08-05 154.52 154.82 154.26 154.82 0.0M
2021-08-04 154.18 154.74 153.78 154.10 0.0M
2021-08-03 153.22 153.56 152.74 153.18 0.0M
2021-08-02 153.24 153.60 152.72 153.42 0.0M
2021-07-30 151.90 152.50 151.56 152.26 0.0M
2021-07-29 152.44 152.88 152.20 152.60 0.0M
2021-07-28 150.98 151.96 150.92 151.78 0.0M
2021-07-27 152.64 152.80 151.16 151.16 0.0M
2021-07-26 153.16 153.46 152.38 153.46 0.0M
2021-07-23 154.00 154.54 153.80 154.46 0.0M
2021-07-22 154.26 154.70 153.70 154.20 0.0M
2021-07-21 152.10 153.08 151.94 152.94 0.0M
2021-07-20 151.22 151.84 150.36 151.46 0.0M
2021-07-19 152.24 152.34 149.54 150.32 0.0M
2021-07-16 154.52 154.60 153.50 153.78 0.0M
2021-07-15 154.12 154.18 153.42 153.78 0.0M
2021-07-14 154.64 155.02 154.26 154.42 0.0M
2021-07-13 154.44 154.76 154.22 154.68 0.0M
2021-07-12 153.46 154.08 152.76 154.08 0.0M
2021-07-09 152.14 153.50 152.00 153.50 0.0M
2021-07-08 153.06 153.20 151.06 152.00 0.0M
2021-07-07 154.96 155.36 154.52 155.02 0.0M
2021-07-06 154.28 154.52 152.92 153.20 0.0M
2021-07-05 154.02 154.42 153.78 154.26 0.0M
2021-07-02 153.24 153.80 153.10 153.80 0.0M
2021-07-01 153.28 153.82 152.58 153.12 0.0M
2021-06-30 154.02 154.02 152.82 153.84 0.0M
2021-06-29 154.00 154.32 153.52 153.82 0.0M
2021-06-28 154.18 154.56 153.54 153.54 0.0M
2021-06-25 154.30 154.32 153.98 154.24 0.0M
2021-06-24 153.64 154.12 153.38 153.94 0.0M
2021-06-23 154.00 154.18 153.20 153.26 0.0M
2021-06-22 153.58 153.80 153.06 153.72 0.0M
2021-06-21 152.50 153.90 152.30 153.90 0.0M
2021-06-18 155.04 155.30 153.52 153.62 0.0M
2021-06-17 155.20 155.82 155.06 155.38 0.0M
2021-06-16 154.68 155.06 154.42 154.96 0.0M
2021-06-15 154.76 154.84 154.22 154.22 0.0M
2021-06-14 154.88 155.18 154.54 154.66 0.0M
2021-06-11 154.18 154.78 153.88 154.52 0.0M
2021-06-10 153.98 154.40 153.42 154.18 0.0M
2021-06-09 153.64 153.64 152.94 153.20 0.0M
2021-06-08 154.14 154.32 153.70 153.88 0.0M
2021-06-07 154.04 154.34 153.60 153.60 0.0M
2021-06-04 153.78 154.36 153.40 154.28 0.0M
2021-06-03 153.18 153.42 152.32 153.28 0.0M
2021-06-02 153.04 153.68 152.88 153.68 0.0M
2021-06-01 152.52 153.14 152.34 152.80 0.0M
2021-05-31 152.46 152.46 151.34 151.60 0.0M
2021-05-28 153.54 153.74 153.24 153.32 0.0M
2021-05-27 151.98 153.06 151.74 152.86 0.0M
2021-05-26 152.08 152.08 151.44 151.70 0.0M
2021-05-25 151.58 151.58 151.06 151.06 0.0M
2021-05-21 149.60 150.74 149.46 150.30 0.0M
2021-05-20 150.14 150.54 148.94 150.54 0.0M
2021-05-19 148.64 148.64 146.86 147.56 0.0M
2021-05-18 151.86 151.86 150.44 150.54 0.0M
2021-05-17 150.46 150.52 149.56 149.96 0.0M
2021-05-14 150.06 150.98 149.74 150.76 0.0M
2021-05-13 149.06 150.22 147.72 149.92 0.0M
2021-05-12 151.32 151.70 150.98 151.02 0.0M
2021-05-11 152.48 152.48 150.24 151.08 0.0M
2021-05-10 154.28 154.44 153.88 154.30 0.0M
2021-05-07 152.80 153.14 152.48 153.14 0.0M
2021-05-06 152.48 152.48 151.38 152.38 0.0M
2021-05-05 151.94 152.92 151.88 152.92 0.0M
2021-05-04 151.90 152.10 150.12 150.22 0.0M
2021-05-03 150.56 150.94 149.86 150.94 0.0M
2021-04-30 150.98 151.32 150.72 150.92 0.0M
2021-04-29 152.56 153.06 151.74 151.92 0.0M
2021-04-28 152.12 152.36 151.76 152.22 0.0M
2021-04-27 152.10 152.10 151.24 151.64 0.0M
2021-04-26 151.72 152.42 151.40 152.26 0.0M
2021-04-23 151.54 151.68 151.10 151.66 0.0M
2021-04-22 151.32 151.96 151.02 151.96 0.0M
2021-04-21 150.26 150.92 149.94 150.78 0.0M
2021-04-20 151.76 151.76 149.32 149.32 0.0M
2021-04-19 152.66 152.70 151.64 151.64 0.0M
2021-04-16 152.44 152.70 152.12 152.70 0.0M
2021-04-15 152.22 152.86 152.02 152.58 0.0M
2021-04-14 150.92 151.12 150.50 151.12 0.0M
2021-04-13 149.84 150.06 149.18 149.48 0.0M
2021-04-12 149.34 149.56 149.06 149.06 0.0M
2021-04-09 150.10 150.42 149.82 150.10 0.0M
2021-04-08 150.80 150.98 150.04 150.58 0.0M
2021-04-07 149.34 149.80 148.42 148.88 0.0M
2021-04-06 150.18 150.46 149.68 150.46 0.0M
2021-04-01 149.04 149.96 148.86 149.90 0.0M
2021-03-31 149.04 149.38 148.50 149.38 0.0M
2021-03-30 149.56 149.72 148.86 149.72 0.0M
2021-03-29 149.16 149.56 148.70 149.44 0.0M
2021-03-26 148.32 148.92 147.98 148.92 0.0M
2021-03-25 146.52 147.78 146.30 147.78 0.0M
2021-03-24 145.94 146.90 145.60 146.88 0.0M
2021-03-23 146.72 147.34 146.02 147.34 0.0M
2021-03-22 146.98 147.74 146.98 147.74 0.0M
2021-03-19 147.08 147.42 146.42 146.72 0.0M
2021-03-18 148.34 148.54 147.68 148.38 0.0M
2021-03-17 148.74 148.80 147.88 148.28 0.0M
2021-03-16 148.16 148.86 147.94 148.70 0.0M
2021-03-15 147.64 148.38 147.46 147.82 0.0M
2021-03-12 146.88 147.44 146.40 147.44 0.0M
2021-03-11 147.76 148.18 147.38 148.16 0.0M
2021-03-10 147.08 147.86 146.68 147.62 0.0M
2021-03-09 147.42 148.44 147.38 148.28 0.0M
2021-03-08 146.30 147.98 145.92 147.82 0.0M
2021-03-05 145.84 147.20 145.40 145.96 0.0M
2021-03-04 146.66 147.26 146.00 147.16 0.0M
2021-03-03 147.04 147.20 145.66 146.58 0.0M
2021-03-02 145.40 146.00 145.18 145.36 0.0M
2021-03-01 145.68 147.04 145.22 147.00 0.0M
2021-02-26 143.80 144.48 142.50 143.08 0.0M
2021-02-25 148.12 148.20 146.52 146.72 0.0M
2021-02-24 146.80 147.58 146.28 147.56 0.0M
2021-02-23 148.00 148.30 147.00 148.30 0.0M
2021-02-22 145.56 145.98 145.22 145.98 0.0M
2021-02-19 145.08 146.38 144.80 146.38 0.0M
2021-02-18 146.60 146.82 145.52 146.04 0.0M
2021-02-17 146.82 147.06 146.12 146.54 0.0M
2021-02-16 146.64 146.94 146.40 146.86 0.0M
2021-02-15 145.52 146.16 145.38 146.12 0.0M
2021-02-12 144.42 145.54 144.02 145.54 0.0M
2021-02-11 144.80 145.44 144.74 145.44 0.0M
2021-02-10 144.40 144.64 143.60 143.94 0.0M
2021-02-09 143.74 143.76 143.24 143.72 0.0M
2021-02-08 144.20 144.60 143.76 144.18 0.0M
2021-02-05 143.64 143.98 143.24 143.72 0.0M
2021-02-04 141.78 142.74 141.78 142.68 0.0M
2021-02-03 142.96 142.96 141.96 142.08 0.0M
2021-02-02 141.38 142.58 141.26 142.58 0.0M
2021-02-01 139.38 140.32 139.22 139.76 0.0M
2021-01-29 138.00 139.06 137.60 138.14 0.0M
2021-01-28 139.28 141.40 138.42 141.34 0.0M
2021-01-27 142.74 143.26 141.52 141.94 0.0M
2021-01-26 142.70 143.76 142.62 143.60 0.0M
2021-01-25 143.84 143.90 142.92 143.08 0.0M
2021-01-22 142.90 143.02 142.04 142.96 0.0M
2021-01-21 145.00 145.20 144.32 144.76 0.0M
2021-01-20 143.32 144.74 143.22 144.66 0.0M
2021-01-19 143.70 143.70 142.80 142.80 0.0M
2021-01-18 141.80 142.32 141.52 142.32 0.0M
2021-01-15 142.46 142.68 141.44 141.88 0.0M
2021-01-14 141.78 142.54 141.66 142.54 0.0M
2021-01-13 141.10 141.38 140.68 141.38 0.0M
2021-01-12 141.38 141.40 140.84 141.22 0.0M
2021-01-11 141.02 141.02 140.00 140.66 0.0M
2021-01-08 141.48 142.18 141.00 141.00 0.0M
2021-01-07 140.00 140.38 139.30 140.38 0.0M
2021-01-06 137.54 139.70 137.22 139.70 0.0M
2021-01-05 138.30 138.60 137.72 138.60 0.0M
2021-01-04 138.50 138.76 136.86 137.34 0.0M