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
2024-12-30 176.14 176.60 175.72 175.72 0.0M
2024-12-27 176.58 176.86 175.52 175.90 0.0M
2024-12-23 175.50 175.94 174.70 175.10 0.0M
2024-12-20 173.72 174.68 172.14 174.60 0.0M
2024-12-19 175.04 175.40 174.62 175.40 0.0M
2024-12-18 178.42 179.14 177.66 177.78 0.0M
2024-12-17 178.74 178.80 178.10 178.70 0.0M
2024-12-16 178.72 178.76 178.26 178.34 0.0M
2024-12-13 180.12 180.22 178.32 178.64 0.0M
2024-12-12 181.08 181.08 179.68 179.90 0.0M
2024-12-11 180.34 181.26 179.94 181.26 0.0M
2024-12-10 181.26 182.00 181.10 181.44 0.0M
2024-12-09 182.30 184.26 182.30 183.84 0.0M
2024-12-06 181.18 181.46 180.24 180.50 0.0M
2024-12-05 182.74 183.06 181.84 181.84 0.0M
2024-12-04 183.32 183.56 182.50 182.86 0.0M
2024-12-03 184.42 184.66 183.86 184.22 0.0M
2024-12-02 183.32 184.34 183.18 183.66 0.0M
2024-11-29 182.28 183.64 182.28 183.48 0.0M
2024-11-28 182.46 182.58 182.12 182.44 0.0M
2024-11-27 182.70 182.98 181.84 182.08 0.0M
2024-11-26 181.54 182.20 181.02 181.54 0.0M
2024-11-25 184.04 184.26 183.04 183.08 0.0M
2024-11-22 183.30 184.72 183.02 184.34 0.0M
2024-11-21 181.60 183.44 181.10 183.24 0.0M
2024-11-20 181.74 181.90 180.80 180.82 0.0M
2024-11-19 181.12 181.24 179.52 181.24 0.0M
2024-11-18 179.00 180.14 178.54 179.94 0.0M
2024-11-15 178.70 179.12 178.56 178.56 0.0M
2024-11-14 178.50 179.70 178.50 179.42 0.0M
2024-11-13 178.12 178.62 177.78 178.62 0.0M
2024-11-12 178.38 179.22 177.92 177.94 0.0M
2024-11-11 179.32 180.18 179.32 179.84 0.0M
2024-11-08 179.94 179.94 176.84 177.98 0.0M
2024-11-07 178.42 180.06 178.34 179.52 0.0M
2024-11-06 176.40 177.62 174.44 175.38 0.0M
2024-11-05 174.00 174.78 173.96 174.50 0.0M
2024-11-04 173.92 174.04 173.42 173.54 0.0M
2024-11-01 172.58 174.70 172.58 174.32 0.0M
2024-10-31 172.90 172.96 170.98 171.92 0.0M
2024-10-30 174.34 174.60 173.52 173.94 0.0M
2024-10-29 176.40 176.88 175.58 175.58 0.0M
2024-10-28 176.40 177.04 175.60 176.76 0.0M
2024-10-25 176.62 177.12 176.30 176.70 0.0M
2024-10-24 177.56 177.76 176.20 176.20 0.0M
2024-10-23 177.36 177.62 176.24 176.24 0.0M
2024-10-22 176.88 177.50 176.22 177.26 0.0M
2024-10-21 178.80 178.96 177.10 177.10 0.0M
2024-10-18 179.16 179.80 178.86 179.42 0.0M
2024-10-17 178.74 179.22 178.30 178.84 0.0M
2024-10-16 177.54 178.54 177.44 178.42 0.0M
2024-10-15 178.08 178.08 177.26 177.48 0.0M
2024-10-14 178.32 178.90 177.64 178.76 0.0M
2024-10-11 176.58 178.50 176.24 178.50 0.0M
2024-10-10 177.32 177.42 175.96 177.04 0.0M
2024-10-09 175.92 177.08 175.70 177.08 0.0M
2024-10-08 175.98 176.82 175.00 176.20 0.0M
2024-10-07 180.00 180.28 179.38 179.76 0.0M
2024-10-04 178.72 180.04 178.72 179.44 0.0M
2024-10-03 180.42 180.60 178.10 179.06 0.0M
2024-10-02 180.46 181.00 179.70 180.66 0.0M
2024-10-01 178.02 178.92 177.30 178.50 0.0M
2024-09-30 179.04 179.58 177.72 178.04 0.0M
2024-09-27 176.80 177.94 176.74 177.80 0.0M
2024-09-26 175.00 176.64 174.76 176.00 0.0M
2024-09-25 173.02 173.76 172.86 173.42 0.0M
2024-09-24 173.52 174.42 173.34 174.42 0.0M
2024-09-23 172.02 173.44 171.92 173.28 0.0M
2024-09-20 172.64 172.90 171.10 171.46 0.0M
2024-09-19 172.44 173.46 172.42 173.08 0.0M
2024-09-18 170.46 170.46 169.42 169.42 0.0M
2024-09-17 170.14 170.56 170.06 170.06 0.0M
2024-09-16 168.84 169.28 168.66 169.02 0.0M
2024-09-13 168.42 169.02 168.38 168.84 0.0M
2024-09-12 168.34 168.78 167.82 168.48 0.0M
2024-09-11 165.80 166.34 164.52 165.52 0.0M
2024-09-10 165.68 166.54 165.22 165.70 0.0M
2024-09-09 165.38 166.70 165.08 166.30 0.0M
2024-09-06 166.06 166.44 163.82 163.98 0.0M
2024-09-05 165.34 166.38 165.34 165.36 0.0M
2024-09-04 164.62 165.72 164.46 165.26 0.0M
2024-09-03 168.10 168.14 165.78 166.34 0.0M
2024-09-02 168.40 168.74 167.86 168.74 0.0M
2024-08-30 168.38 168.58 167.16 167.16 0.0M
2024-08-29 167.16 168.40 167.16 167.70 0.0M
2024-08-28 166.52 166.80 166.00 166.00 0.0M
2024-08-27 166.14 166.20 165.46 165.62 0.0M
2024-08-26 165.84 166.50 165.84 165.94 0.0M
2024-08-23 164.38 165.68 164.22 165.56 0.0M
2024-08-22 164.22 164.50 163.52 163.52 0.0M
2024-08-21 163.38 163.88 163.36 163.74 0.0M
2024-08-20 164.14 164.20 163.00 163.14 0.0M
2024-08-19 163.04 164.58 163.04 164.58 0.0M
2024-08-16 162.72 162.86 161.88 162.42 0.0M
2024-08-15 160.26 162.02 160.10 162.02 0.0M
2024-08-14 160.12 160.12 159.12 159.76 0.0M
2024-08-13 159.86 160.32 159.08 160.22 0.0M
2024-08-12 159.16 159.44 158.78 159.02 0.0M
2024-08-09 158.92 159.68 158.54 158.96 0.0M
2024-08-08 156.24 158.80 155.84 158.80 0.0M
2024-08-07 156.20 158.00 155.98 157.40 0.0M
2024-08-06 154.16 154.92 153.14 154.76 0.0M
2024-08-05 152.46 153.76 150.16 152.90 0.0M
2024-08-02 161.16 161.60 156.76 157.06 0.0M
2024-08-01 165.00 165.00 162.62 162.62 0.0M
2024-07-31 164.14 164.78 163.80 164.68 0.0M
2024-07-30 162.96 163.14 162.52 162.98 0.0M
2024-07-29 163.20 163.38 161.76 161.76 0.0M
2024-07-26 161.58 162.12 161.58 161.92 0.0M
2024-07-25 160.76 161.52 159.68 161.22 0.0M
2024-07-24 163.10 163.64 162.58 162.94 0.0M
2024-07-23 163.88 164.64 163.62 164.40 0.0M
2024-07-22 163.98 164.54 163.70 163.90 0.0M
2024-07-19 164.96 165.18 163.94 163.94 0.0M
2024-07-18 167.04 167.14 165.30 165.30 0.0M
2024-07-17 167.26 167.50 166.16 166.16 0.0M
2024-07-16 166.58 166.68 166.12 166.52 0.0M
2024-07-15 168.20 168.50 167.26 167.46 0.0M
2024-07-12 167.60 168.72 167.52 168.54 0.0M
2024-07-11 166.12 166.64 165.60 166.36 0.0M
2024-07-10 164.26 165.22 164.26 165.22 0.0M
2024-07-09 163.94 164.06 163.00 163.00 0.0M
2024-07-08 162.74 163.16 162.52 162.92 0.0M
2024-07-05 164.22 164.22 162.98 163.56 0.0M
2024-07-04 164.96 165.20 164.70 164.84 0.0M
2024-07-03 163.14 165.64 163.06 164.42 0.0M
2024-07-02 161.70 162.20 161.52 162.14 0.0M
2024-07-01 162.72 163.16 162.10 162.40 0.0M
2024-06-28 163.34 164.04 163.20 163.56 0.0M
2024-06-27 163.82 163.82 163.02 163.08 0.0M
2024-06-26 164.50 164.74 162.68 162.68 0.0M
2024-06-25 164.48 164.62 163.54 163.54 0.0M
2024-06-24 163.02 164.38 162.74 164.18 0.0M
2024-06-21 163.90 164.18 163.46 163.52 0.0M
2024-06-20 163.94 164.18 163.72 164.00 0.0M
2024-06-19 164.08 164.16 163.74 163.92 0.0M
2024-06-18 162.94 163.46 162.10 163.46 0.0M
2024-06-17 162.14 162.36 161.18 161.62 0.0M
2024-06-14 162.40 162.76 161.60 161.90 0.0M
2024-06-13 162.46 162.78 161.76 162.12 0.0M
2024-06-12 161.92 163.20 161.40 163.20 0.0M
2024-06-11 161.92 162.18 161.10 161.54 0.0M
2024-06-10 162.98 163.48 162.38 163.44 0.0M
2024-06-07 163.88 164.00 162.44 162.74 0.0M
2024-06-06 163.12 163.42 162.54 163.42 0.0M
2024-06-05 162.28 162.62 161.82 162.54 0.0M
2024-06-04 161.52 161.52 160.60 160.90 0.0M
2024-06-03 162.28 162.64 161.60 161.88 0.0M
2024-05-31 161.16 161.38 160.28 160.38 0.0M
2024-05-30 159.72 161.06 159.72 161.04 0.0M
2024-05-29 161.56 161.56 160.30 160.38 0.0M
2024-05-28 163.18 163.22 162.00 162.08 0.0M
2024-05-27 162.86 163.78 162.86 163.64 0.0M
2024-05-24 161.52 162.48 161.44 162.08 0.0M
2024-05-23 164.02 164.20 162.60 162.76 0.0M
2024-05-22 164.62 164.84 163.66 163.72 0.0M
2024-05-21 164.84 165.42 164.42 165.20 0.0M
2024-05-20 166.26 166.38 165.60 166.08 0.0M
2024-05-17 164.86 165.98 164.86 165.86 0.0M
2024-05-16 165.32 165.88 165.02 165.48 0.0M
2024-05-15 163.18 163.86 162.92 163.84 0.0M
2024-05-14 162.50 163.20 162.30 162.76 0.0M
2024-05-13 162.96 163.56 162.96 163.22 0.0M
2024-05-10 163.02 163.40 162.64 162.78 0.0M
2024-05-09 161.20 161.88 161.00 161.74 0.0M
2024-05-08 161.96 162.04 160.94 161.58 0.0M
2024-05-07 162.46 162.86 162.22 162.68 0.0M
2024-05-06 161.12 161.90 160.90 161.58 0.0M
2024-05-03 160.00 160.64 159.30 160.16 0.0M
2024-05-02 158.00 158.56 157.72 158.44 0.0M
2024-04-30 158.54 158.64 157.02 157.02 0.0M
2024-04-29 157.90 158.38 157.90 158.12 0.0M
2024-04-26 156.66 157.28 156.06 156.66 0.0M
2024-04-25 156.46 156.50 154.66 155.16 0.0M
2024-04-24 157.06 157.52 155.80 155.82 0.0M
2024-04-23 156.16 156.18 155.44 156.06 0.0M
2024-04-22 154.14 154.88 153.86 154.46 0.0M
2024-04-19 152.48 153.30 152.24 153.04 0.0M
2024-04-18 153.96 154.14 153.00 153.76 0.0M
2024-04-17 153.02 154.06 152.98 152.98 0.0M
2024-04-16 153.20 153.20 151.82 152.54 0.0M
2024-04-15 156.96 157.12 156.04 156.46 0.0M
2024-04-12 158.08 158.58 157.28 157.52 0.0M
2024-04-11 158.74 158.74 157.50 157.68 0.0M
2024-04-10 159.58 159.82 157.70 157.82 0.0M
2024-04-09 158.26 159.22 158.24 158.62 0.0M
2024-04-08 157.54 158.30 157.20 158.20 0.0M
2024-04-05 157.56 157.88 157.24 157.70 0.0M
2024-04-04 158.16 159.06 158.16 158.98 0.0M
2024-04-03 157.62 157.86 157.10 157.86 0.0M
2024-04-02 159.62 160.12 158.24 158.60 0.0M
2024-03-28 157.98 158.60 157.80 158.60 0.0M
2024-03-27 157.30 157.90 157.16 157.80 0.0M
2024-03-26 157.12 157.62 156.92 157.36 0.0M
2024-03-25 157.36 157.78 156.94 157.38 0.0M
2024-03-22 157.04 157.48 156.82 157.18 0.0M
2024-03-21 158.08 158.20 157.42 157.68 0.0M
2024-03-20 155.48 155.84 155.32 155.48 0.0M
2024-03-19 155.60 155.86 154.98 155.86 0.0M
2024-03-18 155.70 156.12 155.70 155.90 0.0M
2024-03-15 156.32 156.74 155.96 155.96 0.0M
2024-03-14 157.96 158.02 156.56 156.80 0.0M
2024-03-13 158.34 158.70 158.02 158.52 0.0M
2024-03-12 157.64 157.90 157.20 157.56 0.0M
2024-03-11 156.74 157.12 156.06 157.10 0.0M
2024-03-08 158.86 159.26 158.22 158.22 0.0M
2024-03-07 157.04 158.56 157.02 158.02 0.0M
2024-03-06 155.70 156.96 155.60 156.92 0.0M
2024-03-05 154.48 155.22 154.22 155.00 0.0M
2024-03-04 156.22 156.36 155.36 155.58 0.0M
2024-03-01 156.04 156.66 155.52 156.50 0.0M
2024-02-29 155.62 155.78 154.62 155.50 0.0M
2024-02-28 155.16 155.26 154.18 154.18 0.0M
2024-02-27 155.84 156.32 155.84 155.92 0.0M
2024-02-26 155.58 155.94 155.22 155.26 0.0M
2024-02-23 156.18 156.66 155.82 156.44 0.0M
2024-02-22 156.38 156.48 155.72 155.86 0.0M
2024-02-21 155.96 156.14 155.40 155.40 0.0M
2024-02-20 156.20 156.50 155.50 155.50 0.0M
2024-02-19 156.28 156.44 156.02 156.24 0.0M
2024-02-16 156.26 156.54 156.00 156.52 0.0M
2024-02-15 155.06 155.32 154.78 155.20 0.0M
2024-02-14 153.46 153.90 153.10 153.50 0.0M
2024-02-13 154.38 154.58 151.98 152.36 0.0M
2024-02-12 153.94 155.48 153.70 155.36 0.0M
2024-02-09 153.86 154.30 153.36 153.62 0.0M
2024-02-08 154.28 154.46 153.62 153.62 0.0M
2024-02-07 154.82 154.82 154.18 154.22 0.0M
2024-02-06 153.82 154.60 153.56 154.60 0.0M
2024-02-05 153.54 153.62 152.40 152.64 0.0M
2024-02-02 154.34 154.64 153.06 153.28 0.0M
2024-02-01 153.08 153.30 152.60 152.92 0.0M
2024-01-31 154.50 154.90 154.12 154.34 0.0M
2024-01-30 154.50 154.56 153.02 153.50 0.0M
2024-01-29 154.64 154.88 154.32 154.56 0.0M
2024-01-26 154.04 154.68 153.86 154.36 0.0M
2024-01-25 153.00 154.06 152.82 153.68 0.0M
2024-01-24 152.92 153.74 152.90 153.48 0.0M
2024-01-23 151.14 152.32 150.84 151.54 0.0M
2024-01-22 149.92 150.48 149.66 150.06 0.0M
2024-01-19 150.12 150.40 149.44 149.44 0.0M
2024-01-18 148.36 149.28 148.30 149.28 0.0M
2024-01-17 148.32 148.64 147.90 148.12 0.0M
2024-01-16 150.38 151.40 150.34 151.00 0.0M
2024-01-15 153.10 153.20 152.26 152.62 0.0M
2024-01-12 152.94 154.04 152.94 153.52 0.0M
2024-01-11 153.80 153.86 151.50 151.60 0.0M
2024-01-10 153.06 153.18 152.54 152.60 0.0M
2024-01-09 153.84 153.94 153.12 153.60 0.0M
2024-01-08 153.20 153.78 152.62 153.74 0.0M
2024-01-05 154.04 154.68 153.16 154.58 0.0M
2024-01-04 155.26 155.30 154.04 154.44 0.0M
2024-01-03 155.64 155.78 154.64 155.18 0.0M
2024-01-02 157.92 157.92 156.48 156.74 0.0M