iShares VII PLC - iShares MSCI UK Small Cap ETF GBP Acc

SXRD
🏛️ germany →
296.25
Last Update: 2025-10-03
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
2021-12-30 304.80 305.15 304.00 305.15 0.0M
2021-12-29 303.95 304.65 303.80 303.80 0.0M
2021-12-28 301.45 304.70 301.45 303.90 0.0M
2021-12-27 298.40 301.60 298.40 301.55 0.0M
2021-12-23 296.70 299.65 296.40 299.15 0.0M
2021-12-22 290.55 295.45 290.55 295.45 0.0M
2021-12-21 288.25 290.65 288.25 290.65 0.0M
2021-12-20 284.55 285.90 284.55 285.45 0.0M
2021-12-17 288.15 289.90 287.70 289.90 0.0M
2021-12-16 288.20 290.70 288.20 288.75 0.0M
2021-12-15 287.75 287.75 285.15 285.15 0.0M
2021-12-14 288.10 288.90 286.45 286.45 0.0M
2021-12-13 291.75 291.75 288.25 288.25 0.0M
2021-12-10 293.10 293.10 291.25 291.35 0.0M
2021-12-09 295.45 295.45 293.50 293.80 0.0M
2021-12-08 297.35 297.35 294.60 294.60 0.0M
2021-12-07 294.35 297.80 294.35 297.80 0.0M
2021-12-06 289.65 292.00 289.65 292.00 0.0M
2021-12-03 292.30 292.30 288.55 288.55 0.0M
2021-12-02 290.35 290.75 289.80 290.30 0.0M
2021-12-01 289.70 292.65 289.70 292.65 0.0M
2021-11-30 288.35 289.75 287.35 287.70 0.0M
2021-11-29 292.55 294.70 292.25 292.25 0.0M
2021-11-26 290.30 292.70 288.90 288.90 0.0M
2021-11-25 299.60 300.70 298.95 300.70 0.0M
2021-11-24 300.40 300.40 298.30 299.50 0.0M
2021-11-23 300.70 300.75 299.60 299.60 0.0M
2021-11-22 304.00 304.50 302.85 302.85 0.0M
2021-11-19 304.65 304.65 303.60 303.95 0.0M
2021-11-18 302.85 305.00 302.85 304.35 0.0M
2021-11-17 303.00 304.50 303.00 304.20 0.0M
2021-11-16 304.70 305.00 302.90 303.25 0.0M
2021-11-15 301.50 302.95 301.20 302.95 0.0M
2021-11-12 300.35 300.75 300.25 300.75 0.0M
2021-11-11 299.20 300.05 299.20 300.05 0.0M
2021-11-10 299.25 299.95 298.00 299.95 0.0M
2021-11-09 300.10 301.05 298.20 298.20 0.0M
2021-11-08 300.15 300.65 299.45 300.15 0.0M
2021-11-05 298.95 300.70 298.95 300.00 0.0M
2021-11-04 298.30 299.65 298.30 299.30 0.0M
2021-11-03 296.45 297.45 296.20 297.10 0.0M
2021-11-02 298.10 298.10 297.25 297.25 0.0M
2021-11-01 299.95 299.95 299.20 299.35 0.0M
2021-10-29 299.30 299.95 298.65 299.95 0.0M
2021-10-28 301.30 301.30 299.80 300.45 0.0M
2021-10-27 301.95 302.00 300.20 300.70 0.0M
2021-10-26 300.00 302.55 299.60 302.10 0.0M
2021-10-25 298.70 299.30 298.00 298.70 0.0M
2021-10-22 298.45 299.50 298.05 298.05 0.0M
2021-10-21 297.85 299.70 297.85 299.65 0.0M
2021-10-20 300.35 300.35 299.10 300.15 0.0M
2021-10-19 299.90 301.00 299.30 301.00 0.0M
2021-10-18 298.90 299.50 298.25 298.50 0.0M
2021-10-15 297.55 299.85 296.65 299.85 0.0M
2021-10-14 294.55 296.70 294.55 296.70 0.0M
2021-10-13 289.85 293.60 289.85 293.20 0.0M
2021-10-12 285.95 290.20 285.95 290.20 0.0M
2021-10-11 291.45 291.45 289.00 290.50 0.0M
2021-10-08 292.40 292.55 291.60 291.60 0.0M
2021-10-07 291.90 292.35 290.10 292.35 0.0M
2021-10-06 291.75 291.75 286.85 289.45 0.0M
2021-10-05 293.70 294.75 293.30 294.55 0.0M
2021-10-04 294.35 294.85 291.45 291.45 0.0M
2021-10-01 290.90 296.05 290.35 296.05 0.0M
2021-09-30 296.90 297.50 295.20 295.20 0.0M
2021-09-29 297.50 298.50 294.95 294.95 0.0M
2021-09-28 304.60 304.60 296.50 296.50 0.0M
2021-09-27 306.50 306.50 304.50 304.90 0.0M
2021-09-24 306.65 306.65 304.15 304.15 0.0M
2021-09-23 307.50 308.55 307.30 307.95 0.0M
2021-09-22 303.25 306.15 303.25 306.15 0.0M
2021-09-21 300.65 302.90 300.65 302.90 0.0M
2021-09-20 301.75 301.75 299.55 299.55 0.0M
2021-09-17 307.30 308.05 305.10 305.95 0.0M
2021-09-16 303.90 305.75 303.90 305.75 0.0M
2021-09-15 306.25 306.25 303.30 303.30 0.0M
2021-09-14 307.45 308.25 305.95 306.30 0.0M
2021-09-13 308.80 308.85 307.50 307.55 0.0M
2021-09-10 310.15 310.15 308.10 308.10 0.0M
2021-09-09 304.30 308.40 304.30 308.40 0.0M
2021-09-08 307.85 308.90 306.75 306.75 0.0M
2021-09-07 313.65 313.65 310.00 310.40 0.0M
2021-09-06 313.45 313.75 312.95 313.25 0.0M
2021-09-03 312.65 313.45 311.85 312.45 0.0M
2021-09-02 311.80 312.90 311.80 312.90 0.0M
2021-09-01 313.00 313.00 311.95 312.45 0.0M
2021-08-31 310.80 311.50 309.50 311.50 0.0M
2021-08-30 310.20 311.55 309.40 310.95 0.0M
2021-08-27 308.55 310.35 308.55 310.35 0.0M
2021-08-26 308.90 309.55 308.80 308.90 0.0M
2021-08-25 308.80 310.40 308.80 309.65 0.0M
2021-08-24 307.80 308.15 307.05 307.80 0.0M
2021-08-23 306.85 307.10 306.60 306.60 0.0M
2021-08-20 305.10 306.40 304.05 306.25 0.0M
2021-08-19 304.90 306.90 303.80 305.45 0.0M
2021-08-18 306.70 308.95 306.70 308.95 0.0M
2021-08-17 304.95 307.25 304.95 305.80 0.0M
2021-08-16 307.85 307.95 306.65 307.70 0.0M
2021-08-13 308.25 309.05 308.25 308.55 0.0M
2021-08-12 308.65 310.00 308.65 309.20 0.0M
2021-08-11 307.05 308.70 306.00 308.70 0.0M
2021-08-10 304.60 306.15 304.60 306.15 0.0M
2021-08-09 304.10 304.40 303.90 304.35 0.0M
2021-08-06 304.40 305.00 303.75 304.50 0.0M
2021-08-05 301.30 304.30 301.30 304.20 0.0M
2021-08-04 302.10 302.70 300.75 301.40 0.0M
2021-08-03 299.35 301.30 299.35 301.00 0.0M
2021-08-02 300.60 301.20 299.05 299.30 0.0M
2021-07-30 296.55 296.60 296.00 296.60 0.0M
2021-07-29 299.70 299.70 298.55 298.55 0.0M
2021-07-28 297.75 299.00 297.75 298.80 0.0M
2021-07-27 295.15 296.15 293.45 296.15 0.0M
2021-07-26 293.60 296.00 293.60 296.00 0.0M
2021-07-23 293.85 295.10 293.85 295.10 0.0M
2021-07-22 290.20 293.50 290.20 292.15 0.0M
2021-07-21 282.00 287.45 282.00 287.45 0.0M
2021-07-20 279.40 281.05 278.10 279.75 0.0M
2021-07-19 285.10 285.10 278.80 279.65 0.0M
2021-07-16 289.25 290.25 288.25 288.60 0.0M
2021-07-15 292.60 292.60 289.85 289.90 0.0M
2021-07-14 295.00 295.00 293.15 293.15 0.0M
2021-07-13 296.25 296.25 294.65 295.90 0.0M
2021-07-12 296.45 296.45 293.50 295.30 0.0M
2021-07-09 291.10 294.65 291.10 294.65 0.0M
2021-07-08 294.90 294.90 288.95 290.05 0.0M
2021-07-07 296.55 297.35 295.90 296.20 0.0M
2021-07-06 296.60 298.60 295.60 295.60 0.0M
2021-07-05 294.35 297.05 294.35 297.05 0.0M
2021-07-02 292.50 293.75 292.50 293.15 0.0M
2021-07-01 291.80 292.65 289.45 291.70 0.0M
2021-06-30 291.70 291.70 288.95 288.95 0.0M
2021-06-29 291.10 293.05 291.10 291.50 0.0M
2021-06-28 293.20 293.55 291.30 291.30 0.0M
2021-06-25 291.70 292.70 290.45 292.70 0.0M
2021-06-24 294.55 294.55 290.05 290.05 0.0M
2021-06-23 294.70 294.75 293.10 293.55 0.0M
2021-06-22 291.55 294.00 290.95 293.95 0.0M
2021-06-21 287.50 291.40 287.50 291.40 0.0M
2021-06-18 294.10 294.70 288.10 288.95 0.0M
2021-06-17 294.00 294.60 293.30 294.60 0.0M
2021-06-16 294.75 294.75 292.90 294.05 0.0M
2021-06-15 296.40 296.40 293.25 293.25 0.0M
2021-06-14 297.35 297.35 296.05 296.05 0.0M
2021-06-11 294.95 296.30 294.95 296.30 0.0M
2021-06-10 294.75 294.75 292.00 293.45 0.0M
2021-06-09 297.30 297.30 294.00 294.30 0.0M
2021-06-08 298.05 298.05 297.40 297.55 0.0M
2021-06-07 298.10 298.80 297.50 297.65 0.0M
2021-06-04 296.05 297.65 296.05 297.50 0.0M
2021-06-03 297.60 297.60 296.30 296.30 0.0M
2021-06-02 296.95 297.85 296.30 297.85 0.0M
2021-06-01 296.35 297.25 296.25 296.25 0.0M
2021-05-31 294.25 295.25 293.30 293.30 0.0M
2021-05-28 295.65 296.25 295.30 295.50 0.0M
2021-05-27 293.60 295.15 293.60 295.05 0.0M
2021-05-26 291.10 293.30 291.10 293.30 0.0M
2021-05-25 292.60 292.70 290.25 290.25 0.0M
2021-05-21 290.45 291.75 290.45 291.60 0.0M
2021-05-20 290.30 291.35 288.90 291.35 0.0M
2021-05-19 288.05 288.25 286.50 287.20 0.0M
2021-05-18 291.20 291.65 289.55 290.40 0.0M
2021-05-17 292.55 292.55 288.50 288.65 0.0M
2021-05-14 288.55 290.45 288.05 290.45 0.0M
2021-05-13 284.90 287.50 283.00 287.15 0.0M
2021-05-12 290.10 290.95 288.70 288.70 0.0M
2021-05-11 293.60 293.60 288.85 288.85 0.0M
2021-05-10 295.75 296.10 295.00 295.55 0.0M
2021-05-07 291.90 293.95 291.30 293.95 0.0M
2021-05-06 291.05 291.65 289.20 290.30 0.0M
2021-05-05 292.05 292.05 290.55 291.25 0.0M
2021-05-04 293.75 293.75 289.40 289.40 0.0M
2021-05-03 292.00 293.10 290.15 293.10 0.0M
2021-04-30 290.10 291.15 288.30 290.35 0.0M
2021-04-29 290.50 291.35 288.80 289.70 0.0M
2021-04-28 290.65 291.10 289.45 289.45 0.0M
2021-04-27 291.05 291.05 289.50 290.70 0.0M
2021-04-26 288.70 291.60 288.70 291.05 0.0M
2021-04-23 288.35 288.35 287.45 287.80 0.0M
2021-04-22 287.20 288.95 286.55 288.95 0.0M
2021-04-21 287.30 287.60 285.10 286.20 0.0M
2021-04-20 291.60 291.60 286.45 286.65 0.0M
2021-04-19 292.20 292.70 290.85 291.55 0.0M
2021-04-16 288.30 289.85 288.30 289.85 0.0M
2021-04-15 288.65 289.25 288.20 289.20 0.0M
2021-04-14 285.95 287.50 285.80 286.75 0.0M
2021-04-13 285.65 286.95 285.40 285.85 0.0M
2021-04-12 286.40 286.40 284.00 284.00 0.0M
2021-04-09 285.20 287.05 285.15 286.00 0.0M
2021-04-08 287.15 287.15 285.45 286.10 0.0M
2021-04-07 285.90 287.25 284.70 285.15 0.0M
2021-04-06 287.20 287.30 286.10 286.25 0.0M
2021-04-01 282.30 284.40 282.30 284.30 0.0M
2021-03-31 280.70 282.30 280.70 281.05 0.0M
2021-03-30 280.20 280.95 279.40 280.20 0.0M
2021-03-29 280.50 281.55 278.25 278.80 0.0M
2021-03-26 278.20 279.50 278.10 279.50 0.0M
2021-03-25 274.75 276.10 272.70 276.10 0.0M
2021-03-24 272.95 275.85 272.95 275.85 0.0M
2021-03-23 276.00 276.00 274.25 274.50 0.0M
2021-03-22 276.30 277.90 276.30 276.85 0.0M
2021-03-19 277.25 279.15 277.25 277.45 0.0M
2021-03-18 280.50 280.50 279.05 279.45 0.0M
2021-03-17 282.30 282.30 278.20 278.50 0.0M
2021-03-16 278.20 282.00 278.20 282.00 0.0M
2021-03-15 280.25 280.25 277.35 277.90 0.0M
2021-03-12 278.50 278.55 276.90 277.85 0.0M
2021-03-11 278.40 279.35 278.30 278.40 0.0M
2021-03-10 276.65 277.55 275.55 277.00 0.0M
2021-03-09 274.45 278.00 274.45 277.20 0.0M
2021-03-08 271.50 273.05 271.20 272.95 0.0M
2021-03-05 272.35 273.50 269.60 269.60 0.0M
2021-03-04 274.05 275.60 271.60 273.90 0.0M
2021-03-03 272.60 275.00 272.60 274.60 0.0M
2021-03-02 271.70 272.70 271.00 271.00 0.0M
2021-03-01 272.25 273.90 272.25 272.40 0.0M
2021-02-26 264.95 269.15 264.95 268.35 0.0M
2021-02-25 274.45 274.45 270.70 270.70 0.0M
2021-02-24 272.05 275.00 271.50 273.35 0.0M
2021-02-23 271.40 272.00 268.60 270.50 0.0M
2021-02-22 267.75 268.35 266.95 268.10 0.0M
2021-02-19 267.60 269.25 267.10 268.60 0.0M
2021-02-18 269.75 270.30 267.35 267.95 0.0M
2021-02-17 272.20 272.20 269.15 269.15 0.0M
2021-02-16 273.40 273.45 271.40 272.30 0.0M
2021-02-15 268.50 272.25 268.20 271.75 0.0M
2021-02-12 264.45 265.55 263.70 265.55 0.0M
2021-02-11 265.00 265.00 263.05 264.70 0.0M
2021-02-10 266.65 266.65 264.45 264.50 0.0M
2021-02-09 265.15 265.95 265.15 265.70 0.0M
2021-02-08 264.85 265.45 264.00 264.30 0.0M
2021-02-05 264.25 265.45 263.75 265.40 0.0M
2021-02-04 260.80 262.65 259.85 262.65 0.0M
2021-02-03 261.65 261.65 260.00 260.75 0.0M
2021-02-02 256.50 259.05 256.50 258.75 0.0M
2021-02-01 253.85 257.25 253.85 254.75 0.0M
2021-01-29 251.60 253.40 251.50 251.60 0.0M
2021-01-28 250.60 254.80 248.00 254.80 0.0M
2021-01-27 254.25 256.25 252.40 253.00 0.0M
2021-01-26 251.60 255.70 251.60 254.35 0.0M
2021-01-25 257.35 257.35 253.20 253.20 0.0M
2021-01-22 258.25 258.25 254.90 255.90 0.0M
2021-01-21 260.45 260.70 259.30 259.30 0.0M
2021-01-20 256.30 259.30 256.30 258.55 0.0M
2021-01-19 256.55 256.55 254.05 254.55 0.0M
2021-01-18 255.05 255.80 255.00 255.80 0.0M
2021-01-15 257.65 257.65 253.60 255.35 0.0M
2021-01-14 256.90 257.45 256.90 257.40 0.0M
2021-01-13 256.25 256.30 255.10 255.10 0.0M
2021-01-12 255.50 256.25 254.30 255.60 0.0M
2021-01-11 257.05 257.05 253.15 253.15 0.0M
2021-01-08 256.65 258.00 256.15 256.95 0.0M
2021-01-07 255.75 255.75 253.45 254.60 0.0M
2021-01-06 253.05 254.30 251.00 254.30 0.0M
2021-01-05 249.15 252.10 249.15 252.10 0.0M
2021-01-04 255.00 255.00 248.95 248.95 0.0M