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
2022-12-30 225.30 225.30 222.65 222.65 0.0M
2022-12-29 223.25 225.85 222.45 225.85 0.0M
2022-12-28 224.60 225.60 224.55 224.55 0.0M
2022-12-27 226.25 226.25 224.45 224.45 0.0M
2022-12-23 222.55 224.10 222.55 223.90 0.0M
2022-12-22 225.20 225.20 223.30 223.30 0.0M
2022-12-21 223.10 225.50 223.10 225.50 0.0M
2022-12-20 222.55 222.55 221.15 221.75 0.0M
2022-12-19 223.45 225.25 223.45 223.75 0.0M
2022-12-16 226.35 226.35 223.30 223.40 0.0M
2022-12-15 231.55 231.55 227.45 227.45 0.0M
2022-12-14 231.40 232.80 230.85 232.80 0.0M
2022-12-13 229.90 232.70 229.90 232.70 0.0M
2022-12-12 230.35 230.35 228.00 229.60 0.0M
2022-12-09 229.20 231.75 228.60 231.75 0.0M
2022-12-08 230.35 230.35 228.20 228.20 0.0M
2022-12-07 231.90 231.90 230.35 230.35 0.0M
2022-12-06 234.95 234.95 233.00 233.00 0.0M
2022-12-05 236.95 237.25 234.90 234.90 0.0M
2022-12-02 236.30 238.70 236.30 237.75 0.0M
2022-12-01 236.85 237.45 235.65 237.15 0.0M
2022-11-30 234.00 234.00 232.30 232.30 0.0M
2022-11-29 235.60 235.60 233.20 233.20 0.0M
2022-11-28 236.35 236.80 234.75 235.20 0.0M
2022-11-25 237.30 238.35 237.30 238.35 0.0M
2022-11-24 237.45 239.25 237.45 239.15 0.0M
2022-11-23 233.40 237.40 233.40 237.40 0.0M
2022-11-22 234.65 235.10 234.60 234.60 0.0M
2022-11-21 232.75 233.80 231.15 233.15 0.0M
2022-11-18 229.90 232.35 229.90 232.35 0.0M
2022-11-17 229.65 229.65 227.75 227.75 0.0M
2022-11-16 232.90 232.90 227.95 228.25 0.0M
2022-11-15 233.75 234.15 232.30 233.70 0.0M
2022-11-14 234.75 234.75 232.60 232.60 0.0M
2022-11-11 233.45 235.70 233.45 234.60 0.0M
2022-11-10 221.90 232.65 221.90 232.65 0.0M
2022-11-09 224.05 224.05 221.20 221.20 0.0M
2022-11-08 221.65 224.40 221.65 224.40 0.0M
2022-11-07 217.05 223.60 217.05 222.45 0.0M
2022-11-04 217.75 218.25 217.55 218.25 0.0M
2022-11-03 217.55 217.55 214.85 216.25 0.0M
2022-11-02 221.80 221.80 220.85 220.85 0.0M
2022-11-01 220.15 222.25 220.15 220.90 0.0M
2022-10-31 218.45 218.45 216.85 217.40 0.0M
2022-10-28 216.10 218.30 216.10 218.30 0.0M
2022-10-27 217.50 219.25 217.20 219.25 0.0M
2022-10-26 213.60 217.65 213.60 217.65 0.0M
2022-10-25 207.30 213.80 207.30 213.80 0.0M
2022-10-24 208.55 208.55 206.60 206.60 0.0M
2022-10-21 205.70 205.70 202.25 204.70 0.0M
2022-10-20 205.65 208.10 205.35 207.70 0.0M
2022-10-19 210.10 210.10 206.65 206.65 0.0M
2022-10-18 211.70 211.90 210.05 210.05 0.0M
2022-10-17 206.85 212.25 206.80 212.25 0.0M
2022-10-14 207.65 207.65 204.55 204.55 0.0M
2022-10-13 196.86 204.95 196.86 204.95 0.0M
2022-10-12 199.66 199.98 198.12 198.12 0.0M
2022-10-11 202.35 202.80 202.10 202.80 0.0M
2022-10-10 205.20 205.20 204.00 204.00 0.0M
2022-10-07 208.65 209.15 205.50 205.50 0.0M
2022-10-06 211.40 211.40 208.10 208.45 0.0M
2022-10-05 212.95 212.95 209.25 209.25 0.0M
2022-10-04 210.25 213.15 210.25 213.05 0.0M
2022-10-03 203.60 208.35 203.00 207.80 0.0M
2022-09-30 199.48 204.00 199.48 204.00 0.0M
2022-09-29 200.60 200.60 197.30 198.34 0.0M
2022-09-28 200.30 202.00 195.96 202.00 0.0M
2022-09-27 207.95 207.95 202.45 202.45 0.0M
2022-09-26 204.85 207.80 204.85 207.00 0.0M
2022-09-23 220.00 220.00 211.65 211.65 0.0M
2022-09-22 221.00 221.90 220.55 220.55 0.0M
2022-09-21 222.15 224.95 222.15 224.95 0.0M
2022-09-20 226.75 226.75 220.60 221.45 0.0M
2022-09-19 224.45 226.05 223.30 226.05 0.0M
2022-09-16 225.45 226.85 225.45 225.55 0.0M
2022-09-15 231.45 231.45 228.30 228.30 0.0M
2022-09-14 232.65 232.65 230.50 230.50 0.0M
2022-09-13 238.10 238.80 233.80 233.80 0.0M
2022-09-12 233.10 238.10 233.10 238.10 0.0M
2022-09-09 230.90 233.80 230.90 233.80 0.0M
2022-09-08 229.90 230.50 228.65 230.50 0.0M
2022-09-07 229.50 229.50 229.30 229.50 0.0M
2022-09-06 229.70 231.95 229.70 231.65 0.0M
2022-09-05 227.65 228.30 226.90 228.30 0.0M
2022-09-02 226.55 228.85 226.20 228.85 0.0M
2022-09-01 232.00 232.00 226.30 226.30 0.0M
2022-08-31 235.05 235.05 232.00 232.30 0.0M
2022-08-30 236.10 237.45 234.55 234.55 0.0M
2022-08-29 234.90 235.00 232.40 234.80 0.0M
2022-08-26 241.90 241.90 237.80 237.80 0.0M
2022-08-25 242.25 242.25 240.60 240.60 0.0M
2022-08-24 241.55 241.55 240.50 241.30 0.0M
2022-08-23 243.65 243.65 241.10 242.45 0.0M
2022-08-22 248.10 248.10 244.60 244.60 0.0M
2022-08-19 250.60 250.60 247.85 247.85 0.0M
2022-08-18 251.10 252.35 251.10 252.35 0.0M
2022-08-17 256.40 256.40 251.55 251.55 0.0M
2022-08-16 256.25 256.30 256.00 256.00 0.0M
2022-08-15 257.00 257.00 254.70 256.25 0.0M
2022-08-12 254.05 255.30 253.55 255.30 0.0M
2022-08-11 256.00 256.00 253.80 254.05 0.0M
2022-08-10 249.35 254.65 249.35 254.65 0.0M
2022-08-09 252.45 252.45 249.50 249.50 0.0M
2022-08-08 253.80 253.80 252.85 252.85 0.0M
2022-08-05 255.45 255.45 252.40 252.40 0.0M
2022-08-04 256.35 257.05 255.25 255.25 0.0M
2022-08-03 252.40 254.90 252.40 254.90 0.0M
2022-08-02 253.05 253.05 250.70 252.25 0.0M
2022-08-01 256.25 256.25 254.55 254.55 0.0M
2022-07-29 252.70 255.20 252.70 255.20 0.0M
2022-07-28 249.60 250.85 248.45 250.85 0.0M
2022-07-27 247.00 247.50 246.95 246.95 0.0M
2022-07-26 246.35 246.45 245.85 245.85 0.0M
2022-07-25 246.35 248.65 245.65 247.55 0.0M
2022-07-22 244.60 248.05 244.60 247.05 0.0M
2022-07-21 241.75 245.80 241.75 245.80 0.0M
2022-07-20 240.75 242.95 240.75 242.25 0.0M
2022-07-19 237.40 240.60 237.40 240.60 0.0M
2022-07-18 237.45 239.00 237.45 238.95 0.0M
2022-07-15 232.20 235.05 232.20 235.05 0.0M
2022-07-14 235.55 235.55 231.25 231.25 0.0M
2022-07-13 238.15 238.15 235.35 235.35 0.0M
2022-07-12 236.15 237.10 234.70 237.10 0.0M
2022-07-11 234.70 237.20 234.70 236.10 0.0M
2022-07-08 235.45 237.15 235.45 237.15 0.0M
2022-07-07 232.40 235.70 232.40 235.70 0.0M
2022-07-06 228.70 229.90 228.70 229.90 0.0M
2022-07-05 229.90 229.90 225.40 225.40 0.0M
2022-07-04 230.55 230.55 228.30 228.30 0.0M
2022-07-01 228.10 228.50 226.45 228.50 0.0M
2022-06-30 231.30 231.30 228.80 230.10 0.0M
2022-06-29 236.20 236.20 233.20 234.45 0.0M
2022-06-28 239.10 239.10 237.80 237.80 0.0M
2022-06-27 237.55 238.00 237.25 237.25 0.0M
2022-06-24 232.50 236.10 232.50 236.10 0.0M
2022-06-23 231.95 232.30 231.30 231.30 0.0M
2022-06-22 230.70 233.05 229.75 232.70 0.0M
2022-06-21 234.75 235.05 233.45 233.45 0.0M
2022-06-20 234.45 234.45 233.50 233.90 0.0M
2022-06-17 231.85 235.65 231.85 234.25 0.0M
2022-06-16 236.90 236.90 230.75 231.55 0.0M
2022-06-15 234.75 236.90 234.75 236.90 0.0M
2022-06-14 238.05 238.05 232.20 232.20 0.0M
2022-06-13 241.05 241.05 236.45 236.45 0.0M
2022-06-10 249.10 249.10 244.65 244.65 0.0M
2022-06-09 251.60 251.65 250.75 251.50 0.0M
2022-06-08 255.50 255.50 252.40 252.85 0.0M
2022-06-07 254.65 255.70 252.85 255.70 0.0M
2022-06-06 255.10 255.95 255.10 255.95 0.0M
2022-06-03 254.80 254.80 252.00 252.00 0.0M
2022-06-02 253.85 254.45 253.40 253.90 0.0M
2022-06-01 256.30 256.30 252.95 252.95 0.0M
2022-05-31 256.15 256.55 254.80 255.15 0.0M
2022-05-30 257.70 257.70 256.60 256.90 0.0M
2022-05-27 253.95 255.85 253.95 255.85 0.0M
2022-05-26 249.60 253.45 249.60 253.00 0.0M
2022-05-25 249.15 249.30 246.90 248.60 0.0M
2022-05-24 248.55 248.55 246.10 246.10 0.0M
2022-05-23 250.80 252.20 250.80 252.20 0.0M
2022-05-20 247.90 250.30 247.90 248.95 0.0M
2022-05-19 246.30 246.30 243.35 246.20 0.0M
2022-05-18 252.20 252.20 249.20 249.50 0.0M
2022-05-17 251.25 252.70 251.25 252.25 0.0M
2022-05-16 247.35 249.10 247.10 249.10 0.0M
2022-05-13 244.15 247.90 244.15 247.90 0.0M
2022-05-12 237.45 242.35 237.45 242.35 0.0M
2022-05-11 240.70 243.15 240.70 242.80 0.0M
2022-05-10 239.10 241.45 239.10 239.15 0.0M
2022-05-09 244.40 244.40 239.20 239.20 0.0M
2022-05-06 250.25 250.25 244.60 244.60 0.0M
2022-05-05 258.55 258.55 251.75 251.75 0.0M
2022-05-04 259.55 259.55 255.15 255.15 0.0M
2022-05-03 262.00 262.00 260.25 260.50 0.0M
2022-05-02 262.10 262.10 259.00 259.00 0.0M
2022-04-29 263.30 264.15 263.30 264.15 0.0M
2022-04-28 261.40 262.30 260.60 260.60 0.0M
2022-04-27 259.65 260.25 257.80 259.80 0.0M
2022-04-26 264.05 264.20 259.85 259.85 0.0M
2022-04-25 262.00 263.25 260.40 263.25 0.0M
2022-04-22 269.85 269.85 266.70 266.70 0.0M
2022-04-21 269.95 273.35 269.95 272.80 0.0M
2022-04-20 270.10 270.20 269.80 270.20 0.0M
2022-04-19 272.60 272.60 269.40 269.55 0.0M
2022-04-14 270.80 272.45 270.20 272.20 0.0M
2022-04-13 269.25 269.95 268.00 269.95 0.0M
2022-04-12 268.30 269.75 268.30 269.75 0.0M
2022-04-11 269.80 271.05 269.80 271.05 0.0M
2022-04-08 271.80 271.80 270.00 270.80 0.0M
2022-04-07 269.75 271.10 269.50 269.50 0.0M
2022-04-06 273.40 273.40 268.10 269.30 0.0M
2022-04-05 272.20 273.65 272.20 273.65 0.0M
2022-04-04 270.65 271.50 269.70 271.00 0.0M
2022-04-01 268.20 269.20 267.60 267.60 0.0M
2022-03-31 268.40 268.40 266.80 266.80 0.0M
2022-03-30 270.45 270.45 267.00 267.40 0.0M
2022-03-29 269.45 271.95 269.45 271.95 0.0M
2022-03-28 270.30 270.30 267.95 267.95 0.0M
2022-03-25 268.15 270.25 268.15 269.30 0.0M
2022-03-24 270.35 270.35 268.20 268.30 0.0M
2022-03-23 272.00 272.00 269.45 269.45 0.0M
2022-03-22 270.40 272.90 270.15 272.90 0.0M
2022-03-21 270.40 270.40 268.45 268.65 0.0M
2022-03-18 268.25 270.80 266.25 270.80 0.0M
2022-03-17 268.95 268.95 265.05 266.40 0.0M
2022-03-16 261.55 266.30 261.55 266.05 0.0M
2022-03-15 259.15 259.35 257.50 258.65 0.0M
2022-03-14 258.95 260.50 258.95 260.50 0.0M
2022-03-11 256.15 259.90 255.95 257.50 0.0M
2022-03-10 257.75 257.75 253.70 254.35 0.0M
2022-03-09 251.95 255.95 251.95 255.95 0.0M
2022-03-08 245.45 249.25 245.45 247.45 0.0M
2022-03-07 246.35 249.95 239.90 246.25 0.0M
2022-03-04 258.75 258.75 250.20 250.20 0.0M
2022-03-03 268.85 268.85 259.85 259.85 0.0M
2022-03-02 264.35 267.95 264.35 266.40 0.0M
2022-03-01 272.45 272.45 264.10 264.10 0.0M
2022-02-28 266.65 270.20 266.65 270.20 0.0M
2022-02-25 265.20 267.75 265.20 267.75 0.0M
2022-02-24 260.55 263.45 260.55 262.30 0.0M
2022-02-23 271.25 272.05 269.40 269.40 0.0M
2022-02-22 266.90 271.70 266.90 271.05 0.0M
2022-02-21 276.95 276.95 271.75 272.50 0.0M
2022-02-18 277.65 277.65 275.05 275.05 0.0M
2022-02-17 279.80 280.00 277.70 277.85 0.0M
2022-02-16 280.50 280.50 279.20 279.85 0.0M
2022-02-15 278.00 280.45 278.00 280.25 0.0M
2022-02-14 277.75 278.70 276.00 278.70 0.0M
2022-02-11 280.90 282.50 280.90 282.50 0.0M
2022-02-10 283.95 283.95 282.85 282.85 0.0M
2022-02-09 280.40 282.70 280.40 282.70 0.0M
2022-02-08 278.30 278.30 276.90 277.65 0.0M
2022-02-07 278.40 278.40 277.00 277.40 0.0M
2022-02-04 282.70 282.70 276.95 277.55 0.0M
2022-02-03 286.45 287.80 282.50 282.50 0.0M
2022-02-02 288.80 289.20 288.25 288.25 0.0M
2022-02-01 286.30 287.05 285.70 287.05 0.0M
2022-01-31 283.35 283.95 282.10 283.95 0.0M
2022-01-28 283.25 283.25 281.00 281.90 0.0M
2022-01-27 279.10 284.40 279.10 284.40 0.0M
2022-01-26 281.30 284.10 281.30 282.75 0.0M
2022-01-25 277.80 279.00 277.80 278.15 0.0M
2022-01-24 286.25 286.25 275.05 275.05 0.0M
2022-01-21 290.00 290.00 287.00 287.85 0.0M
2022-01-20 295.20 295.25 293.90 295.25 0.0M
2022-01-19 291.20 295.15 291.20 294.20 0.0M
2022-01-18 294.40 294.40 291.65 292.35 0.0M
2022-01-17 294.75 296.00 294.75 295.55 0.0M
2022-01-14 295.90 296.60 293.85 293.85 0.0M
2022-01-13 298.25 298.90 297.65 297.70 0.0M
2022-01-12 300.80 300.80 299.20 299.20 0.0M
2022-01-11 301.25 301.25 299.00 299.00 0.0M
2022-01-10 303.20 303.20 297.50 297.50 0.0M
2022-01-07 303.20 303.20 301.15 302.40 0.0M
2022-01-06 304.90 305.00 302.80 303.65 0.0M
2022-01-05 309.80 310.30 308.00 308.30 0.0M
2022-01-04 309.40 310.25 308.80 310.25 0.0M
2022-01-03 308.55 308.55 306.35 308.25 0.0M