iShares Edge MSCI World Minimum Volatility UCITS ETF (ETR:SXR0)
Germany · Delayed Price · Currency is EUR 8.71
-0.01 (-0.15%)
Sep 23, 2026, 5:35 PM CET
ETR:SXR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.72 | 8.72 | 8.71 | 8.71 | - | -0.15% | 30,331 |
| Sep 22, 2026 | 8.74 | 8.76 | 8.72 | 8.72 | 8.72 | -0.10% | 12,460 |
| Sep 21, 2026 | 8.72 | 8.74 | 8.71 | 8.73 | 8.73 | 0.25% | 13,792 |
| Sep 18, 2026 | 8.75 | 8.75 | 8.69 | 8.71 | 8.71 | -0.53% | 16,142 |
| Sep 17, 2026 | 8.78 | 8.79 | 8.75 | 8.75 | 8.75 | -0.19% | 8,304 |
| Sep 16, 2026 | 8.77 | 8.78 | 8.77 | 8.77 | 8.77 | -0.03% | 8,706 |
| Sep 15, 2026 | 8.79 | 8.81 | 8.77 | 8.77 | 8.77 | -0.43% | 8,713 |
| Sep 14, 2026 | 8.77 | 8.81 | 8.77 | 8.81 | 8.81 | 0.81% | 10,555 |
| Sep 11, 2026 | 8.73 | 8.75 | 8.72 | 8.74 | 8.74 | 0.37% | 4,769 |
| Sep 10, 2026 | 8.74 | 8.76 | 8.71 | 8.71 | 8.71 | -0.08% | 24,047 |
| Sep 9, 2026 | 8.77 | 8.77 | 8.71 | 8.71 | 8.71 | -0.72% | 13,894 |
| Sep 8, 2026 | 8.81 | 8.81 | 8.78 | 8.78 | 8.78 | -0.53% | 25,609 |
| Sep 7, 2026 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | -0.61% | 18,922 |
| Sep 4, 2026 | 8.91 | 8.91 | 8.87 | 8.88 | 8.88 | -0.52% | 21,259 |
| Sep 3, 2026 | 8.88 | 8.93 | 8.88 | 8.92 | 8.92 | 0.42% | 8,936 |
| Sep 2, 2026 | 8.89 | 8.89 | 8.86 | 8.89 | 8.89 | -0.17% | 9,891 |
| Sep 1, 2026 | 8.92 | 8.93 | 8.89 | 8.90 | 8.90 | -0.03% | 57,576 |
| Aug 31, 2026 | 8.90 | 8.92 | 8.89 | 8.91 | 8.91 | -0.31% | 12,634 |
| Aug 28, 2026 | 8.93 | 8.93 | 8.92 | 8.93 | 8.93 | 0.27% | 16,810 |
| Aug 27, 2026 | 8.91 | 8.91 | 8.90 | 8.91 | 8.91 | -0.07% | 16,067 |
| Aug 26, 2026 | 8.91 | 8.94 | 8.91 | 8.92 | 8.92 | -0.17% | 5,448 |
| Aug 25, 2026 | 8.92 | 8.94 | 8.92 | 8.93 | 8.93 | 0.18% | 11,362 |
| Aug 24, 2026 | 8.90 | 8.91 | 8.89 | 8.91 | 8.91 | 0.15% | 19,459 |
| Aug 21, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.19% | 5,427 |
| Aug 20, 2026 | 8.88 | 8.88 | 8.85 | 8.88 | 8.88 | -0.16% | 6,878 |
| Aug 19, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.53% | 6,381 |
| Aug 18, 2026 | 8.82 | 8.88 | 8.81 | 8.85 | 8.85 | 0.20% | 13,470 |
| Aug 17, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | 8.83 | -0.62% | 21,371 |
| Aug 14, 2026 | 8.91 | 8.91 | 8.87 | 8.89 | 8.89 | 0.27% | 16,363 |
| Aug 13, 2026 | 8.87 | 8.90 | 8.86 | 8.86 | 8.86 | 0.10% | 7,624 |
| Aug 12, 2026 | 8.87 | 8.87 | 8.83 | 8.86 | 8.86 | -0.11% | 14,499 |
| Aug 11, 2026 | 8.88 | 8.89 | 8.87 | 8.87 | 8.87 | -0.06% | 24,887 |
| Aug 10, 2026 | 8.85 | 8.88 | 8.85 | 8.87 | 8.87 | 0.20% | 19,161 |
| Aug 7, 2026 | 8.85 | 8.87 | 8.84 | 8.85 | 8.85 | 0.73% | 26,362 |
| Aug 6, 2026 | 8.81 | 8.83 | 8.79 | 8.79 | 8.79 | 0.43% | 11,008 |
| Aug 5, 2026 | 8.78 | 8.81 | 8.75 | 8.75 | 8.75 | 0.26% | 64,598 |
| Aug 4, 2026 | 8.70 | 8.73 | 8.69 | 8.73 | 8.73 | 0.41% | 34,463 |
| Aug 3, 2026 | 8.71 | 8.74 | 8.69 | 8.69 | 8.69 | 0.13% | 39,434 |
| Jul 31, 2026 | 8.71 | 8.71 | 8.65 | 8.68 | 8.68 | 0.01% | 35,987 |
| Jul 30, 2026 | 8.81 | 8.82 | 8.67 | 8.68 | 8.68 | -1.82% | 8,404 |
| Jul 29, 2026 | 8.82 | 8.84 | 8.82 | 8.84 | 8.84 | 0.27% | 27,992 |
| Jul 28, 2026 | 8.72 | 8.82 | 8.72 | 8.82 | 8.82 | 1.44% | 34,960 |
| Jul 27, 2026 | 8.67 | 8.70 | 8.66 | 8.69 | 8.69 | 0.91% | 17,945 |
| Jul 24, 2026 | 8.55 | 8.62 | 8.55 | 8.61 | 8.61 | 0.97% | 12,391 |
| Jul 23, 2026 | 8.54 | 8.55 | 8.52 | 8.53 | 8.53 | -0.34% | 24,446 |
| Jul 22, 2026 | 8.53 | 8.57 | 8.53 | 8.56 | 8.56 | 0.26% | 12,949 |
| Jul 21, 2026 | 8.57 | 8.57 | 8.53 | 8.54 | 8.54 | -0.30% | 31,494 |
| Jul 20, 2026 | 8.57 | 8.58 | 8.55 | 8.56 | 8.56 | -0.58% | 20,030 |
| Jul 17, 2026 | 8.58 | 8.65 | 8.58 | 8.61 | 8.61 | 0.73% | 39,016 |
| Jul 16, 2026 | 8.49 | 8.55 | 8.48 | 8.55 | 8.55 | 0.53% | 11,471 |