iShares VII PLC - iShares MSCI Canada ETF USD Acc

SXR2
🏛️ germany →
219.35
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
2021-12-30 161.30 161.78 161.30 161.78 0.0M
2021-12-29 162.62 162.72 160.48 161.08 0.0M
2021-12-28 161.62 162.92 161.62 162.30 0.0M
2021-12-27 160.10 161.90 159.14 161.42 0.0M
2021-12-23 158.86 160.34 158.86 160.34 0.0M
2021-12-22 156.96 157.70 156.56 157.70 0.0M
2021-12-21 154.56 156.68 154.56 156.68 0.0M
2021-12-20 154.48 155.10 152.58 152.58 0.0M
2021-12-17 157.40 158.12 155.82 157.64 0.0M
2021-12-16 157.68 158.80 157.68 158.28 0.0M
2021-12-15 156.30 156.30 154.90 154.90 0.0M
2021-12-14 157.72 157.72 156.04 156.36 0.0M
2021-12-13 158.66 159.02 156.50 156.50 0.0M
2021-12-10 159.44 160.66 158.46 158.48 0.0M
2021-12-09 160.62 160.62 159.78 159.96 0.0M
2021-12-08 162.46 162.70 160.54 160.54 0.0M
2021-12-07 159.98 163.20 159.86 163.20 0.0M
2021-12-06 156.72 158.08 156.00 157.78 0.0M
2021-12-03 157.28 157.66 155.72 155.72 0.0M
2021-12-02 155.24 156.62 153.90 156.32 0.0M
2021-12-01 157.82 159.02 157.64 158.44 0.0M
2021-11-30 157.90 158.70 157.34 157.34 0.0M
2021-11-29 161.84 161.96 159.68 159.88 0.0M
2021-11-26 161.64 161.64 159.18 159.42 0.0M
2021-11-25 166.02 166.52 165.64 166.38 0.0M
2021-11-24 164.20 165.52 163.90 165.52 0.0M
2021-11-23 163.22 164.26 162.56 163.08 0.0M
2021-11-22 165.70 165.70 164.46 164.46 0.0M
2021-11-19 165.62 165.62 164.46 164.92 0.0M
2021-11-18 165.24 165.26 164.04 164.50 0.0M
2021-11-17 166.76 166.76 165.40 165.64 0.0M
2021-11-16 165.98 166.98 165.98 166.84 0.0M
2021-11-15 164.94 165.82 164.92 165.82 0.0M
2021-11-12 163.30 164.60 163.02 164.60 0.0M
2021-11-11 162.84 163.52 162.80 162.80 0.0M
2021-11-10 163.04 163.66 162.88 163.62 0.0M
2021-11-09 161.92 162.66 161.50 162.12 0.0M
2021-11-08 162.46 162.66 162.20 162.38 0.0M
2021-11-05 161.28 162.82 161.28 162.28 0.0M
2021-11-04 161.70 161.84 161.04 161.04 0.0M
2021-11-03 160.52 161.00 160.24 160.52 0.0M
2021-11-02 160.86 161.20 160.54 160.58 0.0M
2021-11-01 160.08 161.40 160.08 161.40 0.0M
2021-10-29 159.30 160.84 159.30 160.84 0.0M
2021-10-28 159.38 159.80 159.10 159.80 0.0M
2021-10-27 160.20 160.22 159.30 159.30 0.0M
2021-10-26 161.62 161.94 161.24 161.24 0.0M
2021-10-25 160.80 161.42 160.56 161.42 0.0M
2021-10-22 160.44 161.40 160.26 160.26 0.0M
2021-10-21 160.04 160.92 159.74 160.22 0.0M
2021-10-20 159.70 160.54 159.70 160.54 0.0M
2021-10-19 159.44 159.72 159.12 159.48 0.0M
2021-10-18 158.62 158.76 157.78 158.76 0.0M
2021-10-15 158.18 158.56 158.12 158.56 0.0M
2021-10-14 156.10 157.84 156.10 157.84 0.0M
2021-10-13 153.98 154.82 153.98 154.68 0.0M
2021-10-12 152.68 154.40 152.68 154.40 0.0M
2021-10-11 153.14 155.18 153.14 155.08 0.0M
2021-10-08 153.06 154.26 152.74 153.98 0.0M
2021-10-07 151.98 152.94 151.98 152.94 0.0M
2021-10-06 149.42 149.52 148.60 149.32 0.0M
2021-10-05 149.04 150.74 149.04 150.74 0.0M
2021-10-04 148.30 149.06 148.26 148.26 0.0M
2021-10-01 146.36 148.36 146.36 148.36 0.0M
2021-09-30 149.04 149.40 148.76 149.08 0.0M
2021-09-29 148.04 148.80 148.04 148.24 0.0M
2021-09-28 149.86 149.88 147.36 147.36 0.0M
2021-09-27 150.24 150.24 149.28 149.86 0.0M
2021-09-24 148.68 148.68 148.22 148.44 0.0M
2021-09-23 148.96 149.40 148.74 149.12 0.0M
2021-09-22 147.04 148.14 146.42 148.14 0.0M
2021-09-21 146.28 146.86 145.30 146.24 0.0M
2021-09-20 146.44 146.44 144.58 144.96 0.0M
2021-09-17 150.04 150.04 148.08 148.08 0.0M
2021-09-16 150.20 150.48 149.12 149.38 0.0M
2021-09-15 148.62 149.34 148.08 149.14 0.0M
2021-09-14 149.56 149.88 148.96 149.08 0.0M
2021-09-13 150.12 150.90 149.60 149.80 0.0M
2021-09-10 150.28 150.90 149.58 149.78 0.0M
2021-09-09 148.70 150.50 148.70 150.10 0.0M
2021-09-08 150.20 150.70 149.68 149.88 0.0M
2021-09-07 151.74 151.86 151.00 151.12 0.0M
2021-09-06 151.60 152.00 151.52 151.78 0.0M
2021-09-03 151.32 151.68 151.06 151.46 0.0M
2021-09-02 150.08 150.92 150.00 150.92 0.0M
2021-09-01 150.72 150.72 149.80 149.90 0.0M
2021-08-31 150.38 150.52 149.66 150.52 0.0M
2021-08-30 150.26 150.94 150.04 150.46 0.0M
2021-08-27 149.44 150.50 149.44 150.50 0.0M
2021-08-26 150.24 150.70 149.88 149.88 0.0M
2021-08-25 150.90 151.00 150.66 150.82 0.0M
2021-08-24 149.94 150.88 149.78 150.80 0.0M
2021-08-23 148.06 149.30 147.74 149.30 0.0M
2021-08-20 146.04 147.04 145.30 147.04 0.0M
2021-08-19 147.64 147.64 146.40 146.40 0.0M
2021-08-18 149.98 149.98 149.60 149.68 0.0M
2021-08-17 149.32 150.00 149.32 150.00 0.0M
2021-08-16 150.34 150.34 149.86 150.32 0.0M
2021-08-13 151.74 151.90 151.22 151.22 0.0M
2021-08-12 151.82 152.04 151.18 151.36 0.0M
2021-08-11 152.10 152.10 151.56 151.98 0.0M
2021-08-10 150.60 151.48 150.60 151.48 0.0M
2021-08-09 150.28 150.32 149.96 150.12 0.0M
2021-08-06 149.70 150.28 149.58 150.26 0.0M
2021-08-05 148.76 149.88 148.76 149.88 0.0M
2021-08-04 148.30 148.94 147.92 148.94 0.0M
2021-08-03 148.34 148.66 147.76 148.20 0.0M
2021-08-02 148.92 149.00 148.36 148.36 0.0M
2021-07-30 148.14 148.74 147.98 148.32 0.0M
2021-07-29 148.62 149.12 148.40 149.12 0.0M
2021-07-28 146.92 147.48 146.92 147.48 0.0M
2021-07-27 147.34 147.36 146.68 146.68 0.0M
2021-07-26 147.68 147.96 146.76 147.84 0.0M
2021-07-23 147.92 148.30 147.60 148.30 0.0M
2021-07-22 147.08 147.62 147.08 147.20 0.0M
2021-07-21 144.92 146.94 144.74 146.94 0.0M
2021-07-20 143.20 144.40 142.46 144.18 0.0M
2021-07-19 144.44 144.44 141.38 141.96 0.0M
2021-07-16 147.26 147.52 146.46 146.78 0.0M
2021-07-15 147.40 147.68 146.68 147.68 0.0M
2021-07-14 148.98 149.46 148.52 148.52 0.0M
2021-07-13 148.42 148.90 148.42 148.90 0.0M
2021-07-12 148.50 148.62 147.74 148.50 0.0M
2021-07-09 146.74 148.08 146.74 148.08 0.0M
2021-07-08 148.18 148.18 145.54 146.48 0.0M
2021-07-07 149.30 150.30 149.18 149.66 0.0M
2021-07-06 149.92 150.14 148.70 148.70 0.0M
2021-07-05 149.88 150.00 149.50 150.00 0.0M
2021-07-02 150.38 150.62 149.46 149.70 0.0M
2021-07-01 149.10 149.40 148.54 149.40 0.0M
2021-06-30 148.38 148.90 147.78 148.38 0.0M
2021-06-29 148.60 149.08 148.16 148.36 0.0M
2021-06-28 149.34 149.42 148.24 148.38 0.0M
2021-06-25 149.00 149.14 148.50 149.00 0.0M
2021-06-24 149.06 149.48 148.90 148.92 0.0M
2021-06-23 149.16 149.16 148.54 148.54 0.0M
2021-06-22 148.28 148.38 148.00 148.30 0.0M
2021-06-21 146.06 148.40 145.60 148.40 0.0M
2021-06-18 148.18 148.18 147.06 147.26 0.0M
2021-06-17 148.26 148.96 148.26 148.90 0.0M
2021-06-16 148.24 148.54 148.04 148.54 0.0M
2021-06-15 148.38 148.42 147.92 147.96 0.0M
2021-06-14 148.12 148.12 147.58 147.82 0.0M
2021-06-11 146.94 148.18 146.94 147.90 0.0M
2021-06-10 146.82 147.02 146.56 146.98 0.0M
2021-06-09 147.00 147.08 146.56 146.62 0.0M
2021-06-08 147.26 147.74 147.12 147.12 0.0M
2021-06-07 147.34 147.76 146.88 146.88 0.0M
2021-06-04 147.18 147.26 147.02 147.02 0.0M
2021-06-03 147.20 147.32 146.24 147.24 0.0M
2021-06-02 146.84 147.40 146.78 147.04 0.0M
2021-06-01 145.94 147.08 145.94 146.74 0.0M
2021-05-31 146.20 146.20 145.16 145.16 0.0M
2021-05-28 145.78 146.38 145.60 146.10 0.0M
2021-05-27 144.38 145.90 144.30 145.78 0.0M
2021-05-26 143.88 144.40 143.74 144.10 0.0M
2021-05-25 144.30 144.68 143.66 143.66 0.0M
2021-05-21 143.56 144.32 143.30 144.02 0.0M
2021-05-20 142.18 143.28 141.40 143.28 0.0M
2021-05-19 142.10 142.10 140.64 141.48 0.0M
2021-05-18 144.10 144.30 142.68 143.34 0.0M
2021-05-17 142.66 143.10 141.72 143.10 0.0M
2021-05-14 141.40 142.32 141.28 142.32 0.0M
2021-05-13 140.40 141.56 139.98 141.38 0.0M
2021-05-12 141.56 142.46 141.42 141.90 0.0M
2021-05-11 141.78 141.78 139.98 141.14 0.0M
2021-05-10 142.88 143.10 142.72 143.08 0.0M
2021-05-07 142.08 142.14 141.68 142.12 0.0M
2021-05-06 141.76 141.76 140.80 141.28 0.0M
2021-05-05 140.26 141.58 140.26 141.50 0.0M
2021-05-04 139.96 140.28 138.34 139.02 0.0M
2021-05-03 139.88 140.28 139.76 140.16 0.0M
2021-04-30 139.56 139.72 139.30 139.48 0.0M
2021-04-29 140.30 140.70 139.62 139.62 0.0M
2021-04-28 138.34 139.82 138.00 139.64 0.0M
2021-04-27 138.00 138.06 137.50 138.06 0.0M
2021-04-26 136.16 137.80 136.16 137.64 0.0M
2021-04-23 136.74 136.78 136.10 136.68 0.0M
2021-04-22 136.80 137.20 136.60 136.84 0.0M
2021-04-21 135.48 136.72 134.24 136.72 0.0M
2021-04-20 137.52 137.52 135.02 135.02 0.0M
2021-04-19 139.42 139.42 137.90 137.90 0.0M
2021-04-16 138.78 139.62 138.64 139.42 0.0M
2021-04-15 138.68 139.12 138.44 138.54 0.0M
2021-04-14 138.24 138.62 138.14 138.62 0.0M
2021-04-13 138.82 138.86 138.22 138.52 0.0M
2021-04-12 138.72 138.72 138.32 138.46 0.0M
2021-04-09 138.22 138.68 138.22 138.56 0.0M
2021-04-08 138.02 138.28 137.38 137.52 0.0M
2021-04-07 137.68 137.82 137.40 137.48 0.0M
2021-04-06 138.62 138.90 138.24 138.80 0.0M
2021-04-01 137.08 137.44 137.00 137.12 0.0M
2021-03-31 136.46 137.12 136.04 136.54 0.0M
2021-03-30 136.44 136.50 135.96 136.40 0.0M
2021-03-29 135.62 136.20 135.22 135.42 0.0M
2021-03-26 136.02 136.18 135.54 135.66 0.0M
2021-03-25 135.60 135.74 134.10 135.18 0.0M
2021-03-24 134.74 136.34 134.74 136.22 0.0M
2021-03-23 135.36 135.72 135.18 135.48 0.0M
2021-03-22 136.12 136.22 135.36 135.48 0.0M
2021-03-19 136.44 136.92 135.50 136.26 0.0M
2021-03-18 137.52 137.62 137.18 137.36 0.0M
2021-03-17 137.20 137.20 136.36 136.44 0.0M
2021-03-16 136.80 137.40 136.46 137.40 0.0M
2021-03-15 136.28 136.66 135.52 136.12 0.0M
2021-03-12 134.62 135.12 134.62 135.08 0.0M
2021-03-11 133.86 134.66 133.70 134.56 0.0M
2021-03-10 132.28 133.64 132.28 133.60 0.0M
2021-03-09 132.46 133.42 132.40 133.22 0.0M
2021-03-08 130.42 132.84 130.02 132.84 0.0M
2021-03-05 128.56 130.08 128.24 128.24 0.0M
2021-03-04 129.38 129.60 128.12 129.20 0.0M
2021-03-03 130.22 130.48 128.88 129.70 0.0M
2021-03-02 128.20 129.46 128.20 128.96 0.0M
2021-03-01 127.66 129.00 127.52 128.92 0.0M
2021-02-26 127.02 127.84 125.30 126.76 0.0M
2021-02-25 130.30 130.30 128.46 128.46 0.0M
2021-02-24 128.12 129.86 128.12 129.80 0.0M
2021-02-23 128.70 128.70 126.00 128.12 0.0M
2021-02-22 128.38 128.68 127.98 128.68 0.0M
2021-02-19 127.30 128.40 127.30 128.40 0.0M
2021-02-18 128.36 128.36 127.26 127.64 0.0M
2021-02-17 128.68 129.20 127.50 127.50 0.0M
2021-02-16 129.66 129.66 129.04 129.04 0.0M
2021-02-15 128.74 129.36 128.74 129.22 0.0M
2021-02-12 127.36 127.98 127.22 127.98 0.0M
2021-02-11 128.22 128.48 127.88 128.02 0.0M
2021-02-10 127.64 127.96 127.00 127.46 0.0M
2021-02-09 127.26 127.26 126.40 127.24 0.0M
2021-02-08 126.28 126.88 126.16 126.74 0.0M
2021-02-05 125.72 125.98 125.52 125.98 0.0M
2021-02-04 124.44 125.36 124.44 125.36 0.0M
2021-02-03 124.50 124.50 123.62 124.00 0.0M
2021-02-02 121.70 123.64 121.70 123.64 0.0M
2021-02-01 121.26 121.40 120.72 121.06 0.0M
2021-01-29 119.96 120.68 119.96 119.98 0.0M
2021-01-28 119.52 120.94 118.66 120.94 0.0M
2021-01-27 122.56 123.16 121.08 121.18 0.0M
2021-01-26 123.40 124.20 123.10 123.10 0.0M
2021-01-25 123.42 123.96 122.70 123.08 0.0M
2021-01-22 124.24 124.24 122.84 122.92 0.0M
2021-01-21 125.80 125.80 124.68 124.72 0.0M
2021-01-20 124.52 125.72 124.44 125.46 0.0M
2021-01-19 125.06 125.06 124.04 124.30 0.0M
2021-01-18 124.24 124.76 124.24 124.74 0.0M
2021-01-15 125.04 125.04 124.24 124.56 0.0M
2021-01-14 124.62 125.56 124.62 125.48 0.0M
2021-01-13 124.22 124.56 124.02 124.02 0.0M
2021-01-12 124.12 124.14 123.76 123.94 0.0M
2021-01-11 124.20 124.20 123.92 123.98 0.0M
2021-01-08 124.80 124.80 123.66 123.66 0.0M
2021-01-07 122.78 123.36 122.62 123.36 0.0M
2021-01-06 120.82 122.44 120.20 122.44 0.0M
2021-01-05 119.58 120.44 119.58 120.44 0.0M
2021-01-04 120.80 120.80 119.46 119.46 0.0M