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
2024-12-30 196.42 197.12 196.00 196.14 0.0M
2024-12-27 197.04 197.60 196.46 196.82 0.0M
2024-12-23 196.08 196.28 195.16 196.08 0.0M
2024-12-20 194.38 196.24 192.78 196.20 0.0M
2024-12-19 195.64 196.76 195.28 196.20 0.0M
2024-12-18 199.64 200.05 199.00 199.32 0.0M
2024-12-17 199.68 200.25 198.90 199.04 0.0M
2024-12-16 201.55 201.65 200.70 200.70 0.0M
2024-12-13 203.30 203.45 201.15 201.55 0.0M
2024-12-12 205.25 205.25 203.55 203.85 0.0M
2024-12-11 203.60 205.45 203.35 205.35 0.0M
2024-12-10 203.40 204.40 203.20 204.20 0.0M
2024-12-09 205.20 205.80 204.50 204.65 0.0M
2024-12-06 205.55 205.70 204.95 204.95 0.0M
2024-12-05 205.95 206.20 204.80 205.65 0.0M
2024-12-04 206.20 207.50 205.70 205.75 0.0M
2024-12-03 207.00 207.00 205.60 205.90 0.0M
2024-12-02 206.45 207.50 205.60 205.75 0.0M
2024-11-29 205.45 206.15 204.80 206.15 0.0M
2024-11-28 205.00 205.65 204.95 205.55 0.0M
2024-11-27 204.45 204.65 203.40 204.45 0.0M
2024-11-26 202.45 204.50 201.70 204.50 0.0M
2024-11-25 207.65 207.65 205.80 205.80 0.0M
2024-11-22 206.15 207.90 206.15 207.70 0.0M
2024-11-21 202.00 205.15 201.40 205.00 0.0M
2024-11-20 201.30 201.40 200.60 200.75 0.0M
2024-11-19 200.60 200.60 198.06 200.15 0.0M
2024-11-18 199.58 200.45 198.96 200.40 0.0M
2024-11-15 200.20 200.45 199.10 199.10 0.0M
2024-11-14 201.00 202.40 200.60 201.15 0.0M
2024-11-13 199.24 200.50 198.86 200.50 0.0M
2024-11-12 197.32 200.45 197.12 199.60 0.0M
2024-11-11 197.46 198.78 197.46 198.78 0.0M
2024-11-08 196.28 196.28 195.08 195.76 0.0M
2024-11-07 195.52 196.06 194.94 195.72 0.0M
2024-11-06 193.58 195.20 192.64 193.56 0.0M
2024-11-05 189.66 190.08 189.18 190.00 0.0M
2024-11-04 189.14 189.72 188.78 188.90 0.0M
2024-11-01 188.46 190.00 188.46 189.40 0.0M
2024-10-31 190.48 190.58 187.76 188.16 0.0M
2024-10-30 191.88 191.88 190.82 190.94 0.0M
2024-10-29 193.18 193.24 191.76 191.76 0.0M
2024-10-28 192.28 192.62 190.58 192.62 0.0M
2024-10-25 192.84 193.24 192.30 192.30 0.0M
2024-10-24 194.92 195.08 192.32 192.32 0.0M
2024-10-23 194.64 194.96 193.60 193.90 0.0M
2024-10-22 194.16 194.34 193.28 193.78 0.0M
2024-10-21 195.00 195.70 194.28 194.28 0.0M
2024-10-18 194.52 194.98 194.12 194.60 0.0M
2024-10-17 193.48 195.00 193.48 194.58 0.0M
2024-10-16 192.26 193.02 191.80 192.74 0.0M
2024-10-15 191.80 191.80 190.44 191.34 0.0M
2024-10-14 191.26 192.24 191.20 192.08 0.0M
2024-10-11 190.32 192.08 190.20 191.66 0.0M
2024-10-10 190.06 190.24 188.86 190.06 0.0M
2024-10-09 188.92 190.10 188.76 190.02 0.0M
2024-10-08 188.18 189.36 188.08 188.46 0.0M
2024-10-07 191.00 191.00 190.22 190.78 0.0M
2024-10-04 188.56 190.84 188.56 190.70 0.0M
2024-10-03 189.34 189.34 188.20 188.80 0.0M
2024-10-02 189.80 190.64 189.22 189.96 0.0M
2024-10-01 187.64 189.30 187.18 189.30 0.0M
2024-09-30 187.10 187.24 185.94 186.56 0.0M
2024-09-27 187.94 187.98 187.38 187.78 0.0M
2024-09-26 188.36 188.54 187.42 187.82 0.0M
2024-09-25 186.50 187.44 186.50 187.32 0.0M
2024-09-24 187.54 188.00 187.14 187.62 0.0M
2024-09-23 185.20 187.00 185.20 186.72 0.0M
2024-09-20 185.10 185.30 184.52 184.52 0.0M
2024-09-19 185.14 187.22 184.96 185.78 0.0M
2024-09-18 184.48 184.64 183.18 183.46 0.0M
2024-09-17 184.54 185.00 184.48 184.60 0.0M
2024-09-16 183.76 184.22 183.28 183.28 0.0M
2024-09-13 183.40 184.58 183.40 184.28 0.0M
2024-09-12 183.74 184.00 182.50 183.54 0.0M
2024-09-11 180.36 180.96 179.72 180.46 0.0M
2024-09-10 180.48 180.86 179.72 179.72 0.0M
2024-09-09 180.10 181.08 179.92 181.08 0.0M
2024-09-06 179.92 180.58 177.84 177.98 0.0M
2024-09-05 180.82 181.56 180.80 180.80 0.0M
2024-09-04 180.38 181.68 180.26 181.44 0.0M
2024-09-03 183.82 184.00 180.82 181.62 0.0M
2024-09-02 183.60 183.90 183.18 183.66 0.0M
2024-08-30 183.00 183.42 182.58 182.66 0.0M
2024-08-29 182.32 183.76 182.32 183.56 0.0M
2024-08-28 182.04 182.30 181.68 181.84 0.0M
2024-08-27 182.18 182.32 181.38 181.74 0.0M
2024-08-26 180.82 182.30 180.82 181.76 0.0M
2024-08-23 179.64 181.28 179.54 181.28 0.0M
2024-08-22 179.24 179.58 178.80 178.86 0.0M
2024-08-21 179.02 179.92 178.94 179.30 0.0M
2024-08-20 179.70 179.70 178.38 178.44 0.0M
2024-08-19 179.46 180.38 179.22 180.26 0.0M
2024-08-16 179.68 179.68 178.78 179.38 0.0M
2024-08-15 177.28 179.50 177.12 179.50 0.0M
2024-08-14 175.48 176.10 175.26 176.10 0.0M
2024-08-13 175.18 175.48 174.48 175.48 0.0M
2024-08-12 174.70 175.16 174.32 174.64 0.0M
2024-08-09 173.44 174.56 173.22 173.90 0.0M
2024-08-08 171.12 173.44 170.66 173.34 0.0M
2024-08-07 171.46 173.70 171.36 173.10 0.0M
2024-08-06 169.26 170.38 167.66 169.54 0.0M
2024-08-05 167.46 168.18 163.78 167.28 0.0M
2024-08-02 176.68 176.68 170.00 170.40 0.0M
2024-08-01 181.02 181.34 178.02 178.02 0.0M
2024-07-31 179.68 180.44 179.52 180.44 0.0M
2024-07-30 177.92 178.98 177.64 178.64 0.0M
2024-07-29 178.52 179.04 177.12 177.12 0.0M
2024-07-26 176.96 177.52 176.96 176.96 0.0M
2024-07-25 175.96 176.32 174.70 176.22 0.0M
2024-07-24 177.06 178.00 177.00 177.96 0.0M
2024-07-23 178.00 179.12 178.00 178.62 0.0M
2024-07-22 177.96 178.34 177.24 177.90 0.0M
2024-07-19 177.48 177.94 176.60 177.00 0.0M
2024-07-18 179.54 179.54 178.34 178.34 0.0M
2024-07-17 179.54 179.54 178.30 178.54 0.0M
2024-07-16 178.06 179.70 177.76 179.54 0.0M
2024-07-15 177.66 178.48 177.54 178.34 0.0M
2024-07-12 178.24 178.80 177.68 178.70 0.0M
2024-07-11 177.16 177.88 176.42 177.62 0.0M
2024-07-10 174.94 176.72 174.94 176.72 0.0M
2024-07-09 175.32 175.52 174.46 174.46 0.0M
2024-07-08 174.24 174.76 174.02 174.22 0.0M
2024-07-05 176.86 177.20 175.28 175.52 0.0M
2024-07-04 176.96 177.66 176.48 176.76 0.0M
2024-07-03 175.10 176.66 175.00 176.48 0.0M
2024-07-02 173.50 174.16 172.88 173.58 0.0M
2024-07-01 174.40 174.40 173.50 173.74 0.0M
2024-06-28 175.30 175.76 174.64 174.70 0.0M
2024-06-27 174.04 174.40 173.74 174.20 0.0M
2024-06-26 174.74 174.80 173.02 173.32 0.0M
2024-06-25 174.22 174.40 173.18 173.98 0.0M
2024-06-24 171.56 173.72 171.56 173.56 0.0M
2024-06-21 171.56 171.80 170.94 171.50 0.0M
2024-06-20 171.06 172.00 170.92 171.76 0.0M
2024-06-19 171.30 171.32 170.62 170.68 0.0M
2024-06-18 171.32 171.52 170.88 171.52 0.0M
2024-06-17 171.98 171.98 169.96 170.02 0.0M
2024-06-14 171.64 171.64 170.50 171.16 0.0M
2024-06-13 172.38 172.66 170.98 171.26 0.0M
2024-06-12 173.44 174.52 172.94 173.08 0.0M
2024-06-11 173.80 173.80 172.84 173.28 0.0M
2024-06-10 173.00 174.32 173.00 174.32 0.0M
2024-06-07 174.46 174.46 173.02 173.54 0.0M
2024-06-06 173.48 173.96 173.00 173.76 0.0M
2024-06-05 172.66 173.52 172.40 173.34 0.0M
2024-06-04 173.28 173.28 171.40 171.40 0.0M
2024-06-03 175.78 175.84 174.12 174.14 0.0M
2024-05-31 174.18 174.74 173.64 173.78 0.0M
2024-05-30 171.72 174.04 171.72 173.98 0.0M
2024-05-29 174.78 174.82 172.68 172.68 0.0M
2024-05-28 176.22 176.22 175.10 175.22 0.0M
2024-05-27 176.26 176.58 176.06 176.38 0.0M
2024-05-24 174.52 176.14 174.52 175.72 0.0M
2024-05-23 176.68 177.20 175.50 175.66 0.0M
2024-05-22 176.18 176.66 176.06 176.32 0.0M
2024-05-21 176.76 177.50 176.34 176.94 0.0M
2024-05-20 176.76 177.96 176.76 177.96 0.0M
2024-05-17 176.02 176.56 175.60 176.36 0.0M
2024-05-16 176.06 176.20 175.56 175.78 0.0M
2024-05-15 176.04 176.48 175.22 176.16 0.0M
2024-05-14 175.90 176.36 175.52 175.84 0.0M
2024-05-13 176.76 176.98 176.22 176.22 0.0M
2024-05-10 177.94 178.46 177.44 177.44 0.0M
2024-05-09 175.82 177.38 175.78 177.24 0.0M
2024-05-08 176.28 176.60 174.14 175.40 0.0M
2024-05-07 176.74 176.78 176.26 176.52 0.0M
2024-05-06 174.20 175.70 174.20 175.68 0.0M
2024-05-03 174.12 174.58 173.22 173.42 0.0M
2024-05-02 173.30 173.76 173.08 173.42 0.0M
2024-04-30 175.34 175.34 173.38 173.40 0.0M
2024-04-29 175.76 176.08 175.48 175.58 0.0M
2024-04-26 174.98 175.38 174.44 174.92 0.0M
2024-04-25 173.90 174.24 171.84 173.14 0.0M
2024-04-24 175.80 175.80 173.94 173.94 0.0M
2024-04-23 175.44 175.72 174.70 175.60 0.0M
2024-04-22 174.68 175.12 173.78 174.12 0.0M
2024-04-19 172.22 174.06 172.08 173.62 0.0M
2024-04-18 172.58 173.24 171.92 173.16 0.0M
2024-04-17 171.92 173.24 171.70 171.70 0.0M
2024-04-16 172.18 172.18 170.96 171.82 0.0M
2024-04-15 175.24 175.60 173.96 174.36 0.0M
2024-04-12 176.36 176.36 175.54 175.72 0.0M
2024-04-11 176.12 176.40 174.46 174.74 0.0M
2024-04-10 177.54 177.66 175.20 176.00 0.0M
2024-04-09 175.94 176.58 175.00 176.14 0.0M
2024-04-08 176.28 177.08 175.52 175.92 0.0M
2024-04-05 174.90 176.12 174.34 176.04 0.0M
2024-04-04 176.32 176.86 176.08 176.44 0.0M
2024-04-03 175.64 176.68 175.00 176.36 0.0M
2024-04-02 177.24 178.18 175.58 175.58 0.0M
2024-03-28 175.74 177.08 175.74 176.70 0.0M
2024-03-27 174.08 174.80 173.74 174.56 0.0M
2024-03-26 173.96 174.50 173.88 174.50 0.0M
2024-03-25 174.26 174.92 173.92 174.38 0.0M
2024-03-22 175.60 176.00 174.02 174.28 0.0M
2024-03-21 175.58 176.30 175.22 175.88 0.0M
2024-03-20 172.86 173.80 172.76 173.44 0.0M
2024-03-19 172.80 173.38 172.30 173.38 0.0M
2024-03-18 173.10 173.30 172.60 172.94 0.0M
2024-03-15 173.20 173.64 172.82 172.82 0.0M
2024-03-14 173.96 174.22 172.80 173.20 0.0M
2024-03-13 172.84 173.98 172.66 173.82 0.0M
2024-03-12 172.80 173.06 172.24 172.24 0.0M
2024-03-11 171.02 171.70 170.60 171.70 0.0M
2024-03-08 172.88 173.24 172.04 172.18 0.0M
2024-03-07 170.70 171.90 170.70 171.84 0.0M
2024-03-06 170.10 171.44 170.10 171.24 0.0M
2024-03-05 169.62 170.58 169.44 170.58 0.0M
2024-03-04 170.24 170.44 169.92 170.26 0.0M
2024-03-01 170.34 171.42 169.64 171.18 0.0M
2024-02-29 168.70 169.56 168.38 169.36 0.0M
2024-02-28 168.66 168.78 167.74 168.44 0.0M
2024-02-27 169.70 169.88 168.66 169.08 0.0M
2024-02-26 170.02 170.02 169.40 169.40 0.0M
2024-02-23 169.94 170.34 169.66 170.34 0.0M
2024-02-22 169.42 169.50 169.12 169.48 0.0M
2024-02-21 168.22 168.64 168.00 168.08 0.0M
2024-02-20 169.66 169.66 168.88 168.88 0.0M
2024-02-19 170.00 170.86 169.62 170.10 0.0M
2024-02-16 169.92 170.58 169.86 170.48 0.0M
2024-02-15 167.44 168.82 167.28 168.82 0.0M
2024-02-14 165.26 166.38 165.20 166.32 0.0M
2024-02-13 168.72 168.72 165.00 165.30 0.0M
2024-02-12 167.96 169.44 167.90 169.44 0.0M
2024-02-09 167.26 168.18 167.10 167.10 0.0M
2024-02-08 167.72 167.98 166.32 166.46 0.0M
2024-02-07 167.22 167.78 166.76 167.20 0.0M
2024-02-06 166.70 167.30 166.18 167.26 0.0M
2024-02-05 167.94 167.96 165.74 166.42 0.0M
2024-02-02 168.56 168.96 167.14 167.96 0.0M
2024-02-01 168.22 168.98 167.20 167.60 0.0M
2024-01-31 169.58 169.58 168.88 168.90 0.0M
2024-01-30 169.08 169.42 167.82 168.78 0.0M
2024-01-29 168.02 168.08 167.30 167.76 0.0M
2024-01-26 167.26 167.62 167.00 167.02 0.0M
2024-01-25 165.42 166.84 165.22 166.84 0.0M
2024-01-24 166.62 167.10 166.04 166.16 0.0M
2024-01-23 165.44 166.48 165.24 165.90 0.0M
2024-01-22 165.24 165.98 164.88 164.88 0.0M
2024-01-19 164.08 164.12 163.36 163.56 0.0M
2024-01-18 162.82 163.76 162.82 163.48 0.0M
2024-01-17 163.94 163.94 162.72 162.94 0.0M
2024-01-16 164.16 165.46 164.16 165.46 0.0M
2024-01-15 165.34 165.34 164.50 165.12 0.0M
2024-01-12 165.56 166.70 165.24 165.32 0.0M
2024-01-11 166.32 166.36 163.70 163.70 0.0M
2024-01-10 165.86 166.50 165.80 165.80 0.0M
2024-01-09 166.60 166.68 165.20 165.94 0.0M
2024-01-08 165.54 165.64 164.80 165.64 0.0M
2024-01-05 165.30 166.54 164.54 166.06 0.0M
2024-01-04 165.74 165.74 164.94 165.68 0.0M
2024-01-03 165.36 165.40 164.34 165.12 0.0M
2024-01-02 167.00 167.02 165.36 165.42 0.0M