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
2024-12-30 273.65 274.20 273.40 273.40 0.0M
2024-12-27 274.70 276.25 274.70 276.25 0.0M
2024-12-23 274.70 275.05 273.85 274.00 0.0M
2024-12-20 273.75 276.05 272.20 275.45 0.0M
2024-12-19 276.65 276.65 274.90 275.80 0.0M
2024-12-18 278.70 280.00 278.70 279.75 0.0M
2024-12-17 281.50 281.50 278.85 278.85 0.0M
2024-12-16 283.65 283.65 281.50 282.55 0.0M
2024-12-13 284.75 284.75 282.25 282.60 0.0M
2024-12-12 286.90 287.25 285.05 285.05 0.0M
2024-12-11 285.75 287.75 285.75 287.75 0.0M
2024-12-10 285.35 287.00 285.35 287.00 0.0M
2024-12-09 287.65 287.65 285.50 285.50 0.0M
2024-12-06 284.55 285.50 284.55 285.50 0.0M
2024-12-05 285.70 285.70 284.40 284.90 0.0M
2024-12-04 283.85 285.40 283.85 285.40 0.0M
2024-12-03 282.10 283.40 282.10 282.90 0.0M
2024-12-02 282.15 282.35 281.20 281.20 0.0M
2024-11-29 280.60 280.95 280.00 280.95 0.0M
2024-11-28 279.50 280.15 279.40 280.15 0.0M
2024-11-27 276.30 277.35 276.30 277.35 0.0M
2024-11-26 277.75 277.75 276.10 276.10 0.0M
2024-11-25 278.85 278.85 276.40 278.60 0.0M
2024-11-22 273.50 277.70 273.50 277.70 0.0M
2024-11-21 271.15 272.50 270.50 272.50 0.0M
2024-11-20 274.90 274.90 270.45 270.45 0.0M
2024-11-19 272.90 272.90 269.90 272.30 0.0M
2024-11-18 273.45 273.45 270.55 271.60 0.0M
2024-11-15 273.60 274.25 272.75 272.75 0.0M
2024-11-14 272.25 274.30 272.25 274.30 0.0M
2024-11-13 273.60 273.60 271.55 272.50 0.0M
2024-11-12 277.05 277.05 273.50 273.50 0.0M
2024-11-11 277.65 279.90 277.65 278.90 0.0M
2024-11-08 278.00 278.00 275.05 275.20 0.0M
2024-11-07 278.10 278.10 276.25 277.70 0.0M
2024-11-06 278.00 278.00 275.20 275.20 0.0M
2024-11-05 274.05 274.05 272.60 272.60 0.0M
2024-11-04 274.05 274.05 272.50 272.50 0.0M
2024-11-01 272.00 275.00 270.95 274.20 0.0M
2024-10-31 276.35 276.35 270.60 270.60 0.0M
2024-10-30 276.30 279.30 275.70 277.60 0.0M
2024-10-29 280.10 280.10 276.15 277.20 0.0M
2024-10-28 278.90 279.95 278.65 279.95 0.0M
2024-10-25 279.70 279.70 277.95 278.90 0.0M
2024-10-24 281.10 281.65 279.25 279.25 0.0M
2024-10-23 282.25 282.25 280.20 280.20 0.0M
2024-10-22 281.55 282.50 279.70 282.25 0.0M
2024-10-21 285.50 285.50 281.70 281.70 0.0M
2024-10-18 285.50 287.35 284.95 285.50 0.0M
2024-10-17 283.60 286.00 283.60 286.00 0.0M
2024-10-16 281.00 283.30 281.00 283.30 0.0M
2024-10-15 281.55 281.55 279.95 281.40 0.0M
2024-10-14 277.90 279.35 277.20 279.35 0.0M
2024-10-11 277.05 278.10 277.05 278.10 0.0M
2024-10-10 279.55 279.55 276.70 276.85 0.0M
2024-10-09 276.80 279.20 276.80 278.95 0.0M
2024-10-08 276.00 276.15 275.90 276.15 0.0M
2024-10-07 282.80 282.80 278.40 279.10 0.0M
2024-10-04 277.85 281.10 277.85 281.10 0.0M
2024-10-03 279.70 279.70 277.80 277.85 0.0M
2024-10-02 283.10 283.10 280.45 281.35 0.0M
2024-10-01 285.65 286.20 283.05 283.05 0.0M
2024-09-30 287.50 287.50 284.15 285.05 0.0M
2024-09-27 287.30 288.80 286.70 288.80 0.0M
2024-09-26 284.50 286.70 284.50 286.70 0.0M
2024-09-25 281.85 283.35 281.65 282.00 0.0M
2024-09-24 284.70 284.70 282.95 283.20 0.0M
2024-09-23 282.35 284.05 281.60 284.05 0.0M
2024-09-20 286.40 286.40 281.60 281.90 0.0M
2024-09-19 283.90 286.40 283.50 286.40 0.0M
2024-09-18 282.10 282.50 280.35 280.90 0.0M
2024-09-17 282.85 284.10 282.15 282.15 0.0M
2024-09-16 281.45 282.25 279.80 281.75 0.0M
2024-09-13 278.80 282.10 278.80 281.30 0.0M
2024-09-12 278.20 278.20 277.60 278.20 0.0M
2024-09-11 277.65 277.65 275.00 275.00 0.0M
2024-09-10 275.55 277.05 275.55 277.00 0.0M
2024-09-09 275.85 276.15 274.50 276.15 0.0M
2024-09-06 278.30 278.30 273.95 273.95 0.0M
2024-09-05 278.20 280.00 278.20 278.35 0.0M
2024-09-04 275.80 278.75 275.80 278.10 0.0M
2024-09-03 281.70 281.70 279.00 279.00 0.0M
2024-09-02 284.00 284.00 280.75 281.05 0.0M
2024-08-30 281.50 283.20 281.50 282.40 0.0M
2024-08-29 281.90 282.55 281.65 281.65 0.0M
2024-08-28 281.85 282.20 281.00 281.05 0.0M
2024-08-27 282.15 282.60 281.55 281.55 0.0M
2024-08-26 280.00 282.35 280.00 281.95 0.0M
2024-08-23 278.95 282.10 278.95 281.20 0.0M
2024-08-22 276.85 279.15 276.85 278.35 0.0M
2024-08-21 274.45 277.35 274.45 277.35 0.0M
2024-08-20 277.50 277.50 274.60 274.60 0.0M
2024-08-19 274.85 277.35 274.85 276.85 0.0M
2024-08-16 276.20 276.70 274.90 275.40 0.0M
2024-08-15 273.80 276.05 272.10 275.65 0.0M
2024-08-14 271.65 271.70 270.60 271.70 0.0M
2024-08-13 269.70 270.50 269.10 270.50 0.0M
2024-08-12 269.30 269.30 268.30 268.70 0.0M
2024-08-09 265.45 268.50 265.45 267.80 0.0M
2024-08-08 263.95 265.90 262.20 265.90 0.0M
2024-08-07 265.30 265.70 265.30 265.70 0.0M
2024-08-06 264.50 264.50 262.40 262.40 0.0M
2024-08-05 261.80 263.50 259.65 261.90 0.0M
2024-08-02 278.40 278.40 271.10 271.10 0.0M
2024-08-01 285.05 286.60 281.15 281.15 0.0M
2024-07-31 284.05 284.85 283.00 284.50 0.0M
2024-07-30 280.50 283.30 280.50 282.80 0.0M
2024-07-29 281.45 282.55 280.60 280.60 0.0M
2024-07-26 276.10 281.55 276.10 281.55 0.0M
2024-07-25 275.60 275.90 272.25 275.90 0.0M
2024-07-24 276.95 278.65 276.95 278.00 0.0M
2024-07-23 278.75 278.75 278.30 278.75 0.0M
2024-07-22 279.00 279.65 278.80 278.80 0.0M
2024-07-19 278.40 278.40 277.00 277.00 0.0M
2024-07-18 279.10 281.00 278.95 280.60 0.0M
2024-07-17 279.05 279.15 278.05 278.05 0.0M
2024-07-16 277.55 279.15 277.55 279.15 0.0M
2024-07-15 278.30 278.95 276.75 277.80 0.0M
2024-07-12 278.20 279.25 277.95 279.00 0.0M
2024-07-11 274.10 277.45 273.25 277.45 0.0M
2024-07-10 269.05 272.75 269.05 272.75 0.0M
2024-07-09 271.15 271.15 268.40 268.40 0.0M
2024-07-08 271.45 272.05 271.45 271.95 0.0M
2024-07-05 267.85 271.90 267.85 271.15 0.0M
2024-07-04 268.00 268.25 267.65 268.15 0.0M
2024-07-03 264.10 267.45 264.10 267.45 0.0M
2024-07-02 262.35 262.85 262.25 262.85 0.0M
2024-07-01 264.40 265.00 262.95 262.95 0.0M
2024-06-28 266.30 266.30 263.80 263.80 0.0M
2024-06-27 264.50 265.50 264.40 265.50 0.0M
2024-06-26 266.85 267.45 263.95 263.95 0.0M
2024-06-25 268.15 268.15 265.40 265.40 0.0M
2024-06-24 266.30 268.75 266.30 268.75 0.0M
2024-06-21 266.80 266.95 266.25 266.30 0.0M
2024-06-20 267.35 267.80 267.25 267.80 0.0M
2024-06-19 267.20 267.75 266.50 266.50 0.0M
2024-06-18 264.35 266.75 264.35 266.75 0.0M
2024-06-17 264.10 264.35 263.15 263.95 0.0M
2024-06-14 266.05 266.05 263.45 263.45 0.0M
2024-06-13 268.90 268.90 265.25 265.25 0.0M
2024-06-12 267.00 269.50 266.90 269.50 0.0M
2024-06-11 269.15 269.15 266.05 266.05 0.0M
2024-06-10 268.10 268.60 268.10 268.60 0.0M
2024-06-07 270.90 270.90 268.35 268.35 0.0M
2024-06-06 270.70 271.00 269.80 270.15 0.0M
2024-06-05 271.20 271.35 270.20 270.20 0.0M
2024-06-04 272.40 272.40 270.50 270.75 0.0M
2024-06-03 273.95 273.95 273.20 273.40 0.0M
2024-05-31 270.90 270.90 270.10 270.70 0.0M
2024-05-30 267.15 271.35 267.15 270.80 0.0M
2024-05-29 271.90 272.00 267.45 267.45 0.0M
2024-05-28 272.65 272.75 271.55 271.55 0.0M
2024-05-27 271.55 272.80 271.55 272.80 0.0M
2024-05-24 268.55 271.55 268.55 271.55 0.0M
2024-05-23 271.45 271.45 269.65 269.65 0.0M
2024-05-22 269.70 271.90 269.70 270.85 0.0M
2024-05-21 270.95 271.00 270.00 270.65 0.0M
2024-05-20 269.75 271.70 269.75 271.45 0.0M
2024-05-17 268.60 269.60 267.80 269.25 0.0M
2024-05-16 267.55 268.50 267.55 268.50 0.0M
2024-05-15 267.00 268.20 266.55 267.90 0.0M
2024-05-14 264.40 265.05 264.10 264.95 0.0M
2024-05-13 266.50 266.50 263.95 264.15 0.0M
2024-05-10 263.90 265.50 263.90 264.85 0.0M
2024-05-09 262.75 263.25 262.55 263.25 0.0M
2024-05-08 260.95 261.95 260.95 261.95 0.0M
2024-05-07 260.85 261.10 260.10 260.80 0.0M
2024-05-06 258.30 259.95 258.30 259.70 0.0M
2024-05-03 257.45 258.40 257.45 258.00 0.0M
2024-05-02 258.05 258.05 255.75 256.90 0.0M
2024-04-30 257.30 258.20 255.05 255.05 0.0M
2024-04-29 254.70 259.20 254.70 258.30 0.0M
2024-04-26 251.60 253.65 251.60 253.10 0.0M
2024-04-25 251.20 251.80 249.45 250.50 0.0M
2024-04-24 253.10 253.10 251.35 251.35 0.0M
2024-04-23 250.65 252.50 250.20 252.50 0.0M
2024-04-22 249.30 249.70 248.95 249.70 0.0M
2024-04-19 249.50 249.50 247.05 247.85 0.0M
2024-04-18 249.55 250.45 249.55 250.45 0.0M
2024-04-17 248.85 250.85 248.85 249.20 0.0M
2024-04-16 251.60 251.60 249.15 249.15 0.0M
2024-04-15 254.50 255.35 254.30 254.85 0.0M
2024-04-12 258.30 258.60 254.30 254.50 0.0M
2024-04-11 255.35 255.95 254.70 255.95 0.0M
2024-04-10 255.85 257.70 254.75 255.00 0.0M
2024-04-09 255.05 256.00 254.50 254.50 0.0M
2024-04-08 254.60 255.95 254.60 255.45 0.0M
2024-04-05 254.15 254.15 253.05 253.60 0.0M
2024-04-04 255.40 256.05 255.40 256.05 0.0M
2024-04-03 254.55 254.55 252.90 254.40 0.0M
2024-04-02 258.00 258.00 253.85 254.45 0.0M
2024-03-28 256.80 258.10 256.45 258.10 0.0M
2024-03-27 255.40 255.65 254.00 255.65 0.0M
2024-03-26 252.25 254.25 251.80 254.25 0.0M
2024-03-25 252.25 252.25 251.05 252.25 0.0M
2024-03-22 253.15 253.70 252.70 253.10 0.0M
2024-03-21 253.85 253.85 253.10 253.85 0.0M
2024-03-20 250.70 251.20 249.55 251.20 0.0M
2024-03-19 250.75 250.75 249.55 250.60 0.0M
2024-03-18 250.85 251.30 250.10 251.00 0.0M
2024-03-15 252.15 252.15 251.00 251.00 0.0M
2024-03-14 251.65 252.25 250.80 251.10 0.0M
2024-03-13 251.90 253.15 251.00 251.00 0.0M
2024-03-12 251.80 252.00 251.65 252.00 0.0M
2024-03-11 251.45 251.85 250.70 251.25 0.0M
2024-03-08 252.00 253.00 250.85 252.55 0.0M
2024-03-07 248.95 251.40 248.95 251.10 0.0M
2024-03-06 246.55 249.15 246.55 248.80 0.0M
2024-03-05 245.40 247.10 245.40 246.95 0.0M
2024-03-04 246.80 247.55 245.15 245.90 0.0M
2024-03-01 246.50 247.40 245.30 247.30 0.0M
2024-02-29 244.40 244.40 244.20 244.25 0.0M
2024-02-28 246.10 246.85 243.05 243.05 0.0M
2024-02-27 246.25 246.25 244.85 245.70 0.0M
2024-02-26 247.10 247.10 245.40 245.40 0.0M
2024-02-23 248.40 248.40 246.55 247.00 0.0M
2024-02-22 246.75 247.40 246.10 247.40 0.0M
2024-02-21 245.85 245.85 244.55 244.85 0.0M
2024-02-20 245.85 246.20 245.35 245.50 0.0M
2024-02-19 247.20 247.20 246.75 246.95 0.0M
2024-02-16 246.15 246.90 246.10 246.65 0.0M
2024-02-15 245.60 245.75 244.15 245.10 0.0M
2024-02-14 244.15 245.40 243.50 243.50 0.0M
2024-02-13 247.05 247.05 242.65 243.50 0.0M
2024-02-12 245.85 246.60 245.60 246.60 0.0M
2024-02-09 245.55 245.55 244.25 244.25 0.0M
2024-02-08 245.55 246.70 245.05 245.05 0.0M
2024-02-07 246.30 246.30 244.70 244.90 0.0M
2024-02-06 243.10 245.40 242.00 245.40 0.0M
2024-02-05 245.55 245.55 241.60 241.60 0.0M
2024-02-02 247.85 248.05 245.35 245.35 0.0M
2024-02-01 248.20 248.20 245.65 245.65 0.0M
2024-01-31 248.05 249.30 248.05 248.45 0.0M
2024-01-30 248.30 249.00 247.85 247.85 0.0M
2024-01-29 247.70 248.40 246.80 248.00 0.0M
2024-01-26 245.85 248.45 245.85 247.80 0.0M
2024-01-25 243.20 245.75 243.20 245.75 0.0M
2024-01-24 242.55 243.80 242.55 243.80 0.0M
2024-01-23 243.05 243.05 241.85 241.85 0.0M
2024-01-22 240.50 242.25 240.50 242.25 0.0M
2024-01-19 241.55 241.55 238.65 238.65 0.0M
2024-01-18 240.00 241.30 240.00 240.80 0.0M
2024-01-17 240.45 240.45 238.25 239.60 0.0M
2024-01-16 240.65 243.15 240.65 243.15 0.0M
2024-01-15 244.50 244.50 242.95 242.95 0.0M
2024-01-12 243.55 244.85 243.05 243.90 0.0M
2024-01-11 245.20 245.35 241.25 241.25 0.0M
2024-01-10 244.70 245.55 244.50 244.50 0.0M
2024-01-09 248.05 248.05 245.35 245.35 0.0M
2024-01-08 244.55 247.40 244.00 247.40 0.0M
2024-01-05 244.90 244.95 242.40 244.45 0.0M
2024-01-04 245.25 246.60 244.80 246.20 0.0M
2024-01-03 246.95 246.95 244.70 245.00 0.0M
2024-01-02 252.05 252.05 247.05 247.05 0.0M