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
2022-12-30 149.68 150.38 149.68 149.74 0.0M
2022-12-29 149.02 150.38 148.28 150.38 0.0M
2022-12-28 151.44 151.88 149.46 149.46 0.0M
2022-12-27 150.10 151.98 150.10 151.66 0.0M
2022-12-23 149.40 150.22 149.26 150.08 0.0M
2022-12-22 151.36 151.68 148.94 149.16 0.0M
2022-12-21 149.30 151.22 149.14 151.22 0.0M
2022-12-20 147.06 148.78 146.76 148.40 0.0M
2022-12-19 149.24 150.06 148.58 148.64 0.0M
2022-12-16 150.10 150.10 148.30 148.92 0.0M
2022-12-15 153.02 153.02 149.96 150.18 0.0M
2022-12-14 154.54 154.76 153.90 154.64 0.0M
2022-12-13 155.28 158.00 155.28 155.56 0.0M
2022-12-12 154.86 154.86 153.92 154.42 0.0M
2022-12-09 155.36 155.74 154.72 155.74 0.0M
2022-12-08 154.90 156.62 154.90 155.48 0.0M
2022-12-07 156.06 156.06 154.08 155.48 0.0M
2022-12-06 158.40 158.40 156.44 156.44 0.0M
2022-12-05 161.00 161.02 158.78 158.78 0.0M
2022-12-02 161.32 161.82 161.24 161.58 0.0M
2022-12-01 163.48 163.48 162.30 162.30 0.0M
2022-11-30 161.58 162.08 160.98 161.56 0.0M
2022-11-29 162.90 162.90 160.34 160.34 0.0M
2022-11-28 161.76 162.14 160.50 162.00 0.0M
2022-11-25 163.14 163.86 163.12 163.82 0.0M
2022-11-24 162.62 163.60 162.62 163.40 0.0M
2022-11-23 163.44 163.46 162.40 162.54 0.0M
2022-11-22 161.54 163.08 161.54 163.06 0.0M
2022-11-21 161.20 161.40 159.82 159.82 0.0M
2022-11-18 160.24 161.08 160.24 160.68 0.0M
2022-11-17 161.10 161.10 159.50 159.86 0.0M
2022-11-16 161.62 161.76 160.42 160.42 0.0M
2022-11-15 161.72 161.82 160.64 161.82 0.0M
2022-11-14 162.76 162.86 161.70 161.84 0.0M
2022-11-11 164.04 164.20 162.48 162.48 0.0M
2022-11-10 158.88 163.60 158.88 163.60 0.0M
2022-11-09 161.42 161.42 159.70 160.02 0.0M
2022-11-08 160.00 162.22 160.00 162.22 0.0M
2022-11-07 159.86 161.18 159.86 160.72 0.0M
2022-11-04 161.14 162.98 160.18 160.60 0.0M
2022-11-03 159.30 160.00 158.10 159.90 0.0M
2022-11-02 162.42 162.42 160.76 161.06 0.0M
2022-11-01 162.62 163.18 161.12 161.86 0.0M
2022-10-31 159.60 160.76 159.14 160.50 0.0M
2022-10-28 157.42 159.30 157.42 159.08 0.0M
2022-10-27 156.96 159.90 156.94 159.86 0.0M
2022-10-26 156.12 158.28 156.12 158.20 0.0M
2022-10-25 155.56 156.50 154.48 156.20 0.0M
2022-10-24 154.94 156.10 154.38 155.16 0.0M
2022-10-21 152.74 154.72 152.40 154.52 0.0M
2022-10-20 153.72 155.24 153.72 155.08 0.0M
2022-10-19 154.26 155.08 153.72 153.72 0.0M
2022-10-18 154.56 155.56 153.04 153.04 0.0M
2022-10-17 152.82 154.70 152.60 154.22 0.0M
2022-10-14 154.52 154.52 151.82 151.82 0.0M
2022-10-13 150.26 152.04 148.62 152.04 0.0M
2022-10-12 151.56 152.22 150.36 150.42 0.0M
2022-10-11 152.18 152.28 150.18 152.00 0.0M
2022-10-10 153.70 154.46 153.66 153.86 0.0M
2022-10-07 155.94 157.02 154.88 154.88 0.0M
2022-10-06 158.24 158.24 156.20 157.16 0.0M
2022-10-05 158.56 158.56 157.66 157.96 0.0M
2022-10-04 157.54 159.22 157.10 158.94 0.0M
2022-10-03 152.76 155.88 152.18 155.88 0.0M
2022-09-30 153.08 154.10 152.68 153.90 0.0M
2022-09-29 154.60 154.76 152.26 152.26 0.0M
2022-09-28 153.50 155.64 152.34 155.58 0.0M
2022-09-27 155.20 155.60 154.54 154.54 0.0M
2022-09-26 154.66 155.86 154.54 154.70 0.0M
2022-09-23 158.64 158.64 155.34 155.38 0.0M
2022-09-22 158.66 161.02 158.66 159.02 0.0M
2022-09-21 161.30 162.36 161.30 162.24 0.0M
2022-09-20 163.28 163.28 160.00 160.32 0.0M
2022-09-19 160.82 161.72 159.70 161.56 0.0M
2022-09-16 162.46 162.60 160.74 160.74 0.0M
2022-09-15 166.40 166.40 164.20 164.62 0.0M
2022-09-14 165.20 166.38 164.20 166.10 0.0M
2022-09-13 167.96 169.86 165.70 166.22 0.0M
2022-09-12 166.10 168.50 166.06 168.14 0.0M
2022-09-09 164.36 166.44 164.36 166.44 0.0M
2022-09-08 162.62 164.12 161.56 164.12 0.0M
2022-09-07 161.24 161.74 160.12 161.18 0.0M
2022-09-06 163.64 164.76 162.06 162.78 0.0M
2022-09-05 163.40 163.98 162.56 163.72 0.0M
2022-09-02 161.06 163.82 161.06 163.74 0.0M
2022-09-01 161.08 161.12 160.00 160.30 0.0M
2022-08-31 165.20 165.20 162.70 162.70 0.0M
2022-08-30 168.70 169.28 164.70 164.88 0.0M
2022-08-29 168.44 168.58 167.12 168.40 0.0M
2022-08-26 172.78 172.78 169.28 169.28 0.0M
2022-08-25 171.92 172.34 171.68 172.06 0.0M
2022-08-24 170.66 171.44 170.34 171.02 0.0M
2022-08-23 170.24 171.06 170.24 171.06 0.0M
2022-08-22 170.08 170.20 168.78 170.06 0.0M
2022-08-19 170.54 170.76 169.92 170.12 0.0M
2022-08-18 169.40 171.20 169.40 171.20 0.0M
2022-08-17 171.42 171.42 169.58 169.62 0.0M
2022-08-16 169.52 170.88 169.52 170.52 0.0M
2022-08-15 169.68 169.68 167.74 168.88 0.0M
2022-08-12 167.96 169.16 167.80 169.16 0.0M
2022-08-11 166.96 167.86 166.42 167.60 0.0M
2022-08-10 163.90 165.66 163.66 165.66 0.0M
2022-08-09 165.30 165.32 163.62 163.76 0.0M
2022-08-08 165.26 165.94 165.00 165.64 0.0M
2022-08-05 164.52 164.52 163.50 163.56 0.0M
2022-08-04 165.42 165.88 164.54 164.54 0.0M
2022-08-03 164.70 165.44 164.70 165.44 0.0M
2022-08-02 163.92 164.94 163.54 164.94 0.0M
2022-08-01 165.76 166.12 163.70 164.28 0.0M
2022-07-29 164.10 166.64 164.10 166.06 0.0M
2022-07-28 162.92 164.08 162.46 164.02 0.0M
2022-07-27 161.42 162.46 161.08 162.46 0.0M
2022-07-26 161.08 161.74 160.62 160.62 0.0M
2022-07-25 159.04 160.90 158.54 160.90 0.0M
2022-07-22 159.78 161.00 159.78 159.92 0.0M
2022-07-21 159.62 159.82 158.44 159.82 0.0M
2022-07-20 158.60 159.40 157.96 159.40 0.0M
2022-07-19 156.08 158.18 155.12 158.18 0.0M
2022-07-18 155.42 157.20 155.32 157.20 0.0M
2022-07-15 153.70 155.42 153.64 154.84 0.0M
2022-07-14 157.64 157.64 152.92 153.72 0.0M
2022-07-13 158.68 158.68 156.76 157.58 0.0M
2022-07-12 158.88 159.14 158.38 159.14 0.0M
2022-07-11 158.90 159.72 158.90 159.20 0.0M
2022-07-08 159.10 160.26 159.10 160.12 0.0M
2022-07-07 156.74 159.62 156.74 159.54 0.0M
2022-07-06 155.98 157.44 154.36 154.76 0.0M
2022-07-05 157.40 157.80 153.84 153.84 0.0M
2022-07-04 155.70 157.10 155.70 156.98 0.0M
2022-07-01 153.30 156.44 153.30 155.94 0.0M
2022-06-30 154.70 155.62 154.02 154.02 0.0M
2022-06-29 156.70 157.44 156.10 156.68 0.0M
2022-06-28 157.40 158.20 157.38 157.38 0.0M
2022-06-27 155.04 155.56 154.44 155.56 0.0M
2022-06-24 152.02 154.32 152.02 154.26 0.0M
2022-06-23 152.98 155.04 152.48 152.48 0.0M
2022-06-22 154.32 154.32 152.90 154.14 0.0M
2022-06-21 155.66 156.76 155.66 156.52 0.0M
2022-06-20 153.22 154.38 152.78 154.38 0.0M
2022-06-17 154.66 155.54 152.32 152.40 0.0M
2022-06-16 159.94 159.94 154.40 155.02 0.0M
2022-06-15 160.16 161.08 159.34 160.48 0.0M
2022-06-14 162.86 162.86 160.86 160.86 0.0M
2022-06-13 164.14 164.14 161.44 161.82 0.0M
2022-06-10 167.86 167.86 165.24 165.34 0.0M
2022-06-09 169.52 170.24 168.98 168.98 0.0M
2022-06-08 171.14 171.14 170.28 171.04 0.0M
2022-06-07 169.48 170.98 169.46 170.80 0.0M
2022-06-06 170.34 171.30 170.34 170.82 0.0M
2022-06-03 171.14 171.22 169.90 169.90 0.0M
2022-06-02 169.10 170.78 168.98 170.78 0.0M
2022-06-01 169.00 169.80 168.72 168.82 0.0M
2022-05-31 168.62 169.28 168.18 168.82 0.0M
2022-05-30 168.46 168.74 168.04 168.70 0.0M
2022-05-27 165.18 166.98 165.18 166.98 0.0M
2022-05-26 163.80 165.08 163.40 165.08 0.0M
2022-05-25 163.60 164.20 162.56 163.38 0.0M
2022-05-24 162.50 163.62 160.80 160.96 0.0M
2022-05-23 165.32 165.32 164.02 165.24 0.0M
2022-05-20 165.16 166.02 163.80 163.80 0.0M
2022-05-19 164.00 164.06 162.20 164.06 0.0M
2022-05-18 166.74 166.74 164.82 164.82 0.0M
2022-05-17 166.48 166.74 165.46 166.52 0.0M
2022-05-16 163.88 165.00 163.18 164.74 0.0M
2022-05-13 161.44 164.76 161.44 164.58 0.0M
2022-05-12 159.08 160.84 159.08 160.34 0.0M
2022-05-11 160.12 162.54 159.16 162.38 0.0M
2022-05-10 161.64 162.44 159.36 159.36 0.0M
2022-05-09 165.78 165.78 161.42 161.42 0.0M
2022-05-06 168.56 168.56 165.30 166.36 0.0M
2022-05-05 172.46 172.46 169.30 169.30 0.0M
2022-05-04 170.20 170.58 168.96 168.96 0.0M
2022-05-03 168.16 170.62 167.82 170.62 0.0M
2022-05-02 168.54 168.54 167.10 167.24 0.0M
2022-04-29 172.12 172.76 170.26 170.88 0.0M
2022-04-28 169.38 170.24 169.14 169.92 0.0M
2022-04-27 167.46 167.98 167.32 167.92 0.0M
2022-04-26 169.12 169.12 167.08 167.36 0.0M
2022-04-25 168.34 168.60 166.42 166.64 0.0M
2022-04-22 173.96 173.96 171.16 171.16 0.0M
2022-04-21 177.70 178.12 177.30 177.30 0.0M
2022-04-20 176.96 178.12 176.94 178.08 0.0M
2022-04-19 176.88 177.10 175.26 176.44 0.0M
2022-04-14 174.58 176.76 174.50 175.86 0.0M
2022-04-13 174.74 175.04 174.04 174.84 0.0M
2022-04-12 173.74 175.46 173.74 175.46 0.0M
2022-04-11 174.54 174.82 173.68 173.76 0.0M
2022-04-08 175.44 175.92 174.88 175.66 0.0M
2022-04-07 174.52 175.24 172.96 172.96 0.0M
2022-04-06 177.30 177.30 174.82 174.86 0.0M
2022-04-05 177.28 178.86 177.08 178.28 0.0M
2022-04-04 174.82 175.96 174.56 175.76 0.0M
2022-04-01 174.14 175.22 174.14 174.22 0.0M
2022-03-31 173.54 175.20 173.54 175.16 0.0M
2022-03-30 174.54 174.94 173.96 173.96 0.0M
2022-03-29 176.16 176.50 174.00 174.14 0.0M
2022-03-28 175.90 176.08 174.60 174.78 0.0M
2022-03-25 174.50 175.74 173.80 175.70 0.0M
2022-03-24 175.14 175.30 174.38 174.44 0.0M
2022-03-23 175.42 175.48 175.02 175.10 0.0M
2022-03-22 175.28 175.28 174.48 174.82 0.0M
2022-03-21 171.78 173.92 171.74 173.66 0.0M
2022-03-18 170.78 171.54 170.16 171.44 0.0M
2022-03-17 168.58 169.54 168.40 169.54 0.0M
2022-03-16 167.10 167.84 166.94 167.30 0.0M
2022-03-15 163.44 165.56 162.48 165.56 0.0M
2022-03-14 168.70 168.78 165.96 165.96 0.0M
2022-03-11 168.14 169.34 168.14 169.26 0.0M
2022-03-10 166.80 167.30 165.06 166.50 0.0M
2022-03-09 166.86 167.32 164.86 165.70 0.0M
2022-03-08 167.06 168.24 166.10 166.20 0.0M
2022-03-07 168.80 170.44 168.30 170.32 0.0M
2022-03-04 165.92 167.50 164.54 166.74 0.0M
2022-03-03 166.62 167.04 166.10 166.32 0.0M
2022-03-02 163.32 165.20 163.24 165.20 0.0M
2022-03-01 163.86 164.22 162.44 163.02 0.0M
2022-02-28 160.30 162.44 159.52 162.44 0.0M
2022-02-25 157.80 160.60 157.70 160.60 0.0M
2022-02-24 155.44 157.26 155.08 157.26 0.0M
2022-02-23 159.38 160.40 158.56 158.68 0.0M
2022-02-22 157.50 159.36 157.50 158.84 0.0M
2022-02-21 159.86 159.86 157.70 157.70 0.0M
2022-02-18 161.86 161.86 159.78 160.10 0.0M
2022-02-17 162.46 162.46 161.68 162.18 0.0M
2022-02-16 163.36 163.86 162.48 162.48 0.0M
2022-02-15 163.04 163.70 162.56 162.76 0.0M
2022-02-14 163.38 163.70 162.20 163.08 0.0M
2022-02-11 163.18 164.82 162.62 164.38 0.0M
2022-02-10 164.12 165.00 163.56 164.46 0.0M
2022-02-09 162.84 164.40 162.66 164.12 0.0M
2022-02-08 161.62 161.78 160.80 161.78 0.0M
2022-02-07 160.80 161.32 160.14 160.80 0.0M
2022-02-04 161.16 161.16 158.56 159.90 0.0M
2022-02-03 163.34 163.38 160.46 160.64 0.0M
2022-02-02 163.74 164.34 163.52 163.52 0.0M
2022-02-01 162.44 163.82 161.80 163.38 0.0M
2022-01-31 160.16 161.40 159.16 161.40 0.0M
2022-01-28 159.40 159.40 156.86 158.52 0.0M
2022-01-27 158.32 161.74 158.32 161.04 0.0M
2022-01-26 159.40 161.42 159.40 161.02 0.0M
2022-01-25 156.24 157.24 155.00 156.42 0.0M
2022-01-24 160.10 160.10 153.78 153.78 0.0M
2022-01-21 162.80 163.00 159.66 161.14 0.0M
2022-01-20 164.52 165.66 164.52 165.66 0.0M
2022-01-19 163.84 165.74 163.84 164.14 0.0M
2022-01-18 165.50 165.50 164.26 164.48 0.0M
2022-01-17 163.90 165.86 163.82 165.86 0.0M
2022-01-14 163.02 163.54 162.36 162.90 0.0M
2022-01-13 163.88 164.90 163.82 164.28 0.0M
2022-01-12 163.76 164.80 163.30 164.18 0.0M
2022-01-11 161.46 162.30 160.94 162.30 0.0M
2022-01-10 161.70 161.70 158.90 159.70 0.0M
2022-01-07 160.42 160.76 160.16 160.68 0.0M
2022-01-06 158.96 160.38 158.40 160.32 0.0M
2022-01-05 161.60 162.14 161.52 161.98 0.0M
2022-01-04 163.90 164.14 161.70 162.30 0.0M
2022-01-03 162.48 163.14 161.54 162.64 0.0M