iShares Core MSCI Pacific ex Japan UCITS ETF (ETR:SXR1)
Germany · Delayed Price · Currency is EUR 215.50
-0.75 (-0.35%)
Sep 23, 2026, 11:17 AM CET
ETR:SXR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 216.05 | 216.10 | 215.65 | 215.95 | - | -0.14% | 256 |
| Sep 22, 2026 | 215.85 | 217.10 | 215.65 | 216.25 | 216.25 | 0.28% | 2,988 |
| Sep 21, 2026 | 215.50 | 216.10 | 215.25 | 215.65 | 215.65 | 1.32% | 1,814 |
| Sep 18, 2026 | 214.55 | 214.60 | 212.75 | 212.85 | 212.85 | -1.11% | 6,454 |
| Sep 17, 2026 | 214.65 | 215.35 | 214.35 | 215.25 | 215.25 | 1.34% | 8,671 |
| Sep 16, 2026 | 212.80 | 213.20 | 212.10 | 212.40 | 212.40 | -0.26% | 3,935 |
| Sep 15, 2026 | 212.80 | 213.25 | 211.45 | 212.95 | 212.95 | -0.77% | 4,947 |
| Sep 14, 2026 | 214.65 | 215.05 | 214.00 | 214.60 | 214.60 | 0.07% | 1,185 |
| Sep 11, 2026 | 214.25 | 215.90 | 213.85 | 214.45 | 214.45 | 0.44% | 12,202 |
| Sep 10, 2026 | 215.65 | 215.70 | 213.30 | 213.50 | 213.50 | -1.34% | 12,966 |
| Sep 9, 2026 | 218.20 | 218.50 | 216.05 | 216.40 | 216.40 | -1.32% | 8,953 |
| Sep 8, 2026 | 218.60 | 219.30 | 218.05 | 219.30 | 219.30 | -0.39% | 4,420 |
| Sep 7, 2026 | 220.60 | 220.65 | 219.90 | 220.15 | 220.15 | -0.16% | 4,864 |
| Sep 4, 2026 | 220.35 | 220.75 | 219.95 | 220.50 | 220.50 | -0.05% | 4,264 |
| Sep 3, 2026 | 219.35 | 220.60 | 219.35 | 220.60 | 220.60 | 0.75% | 6,710 |
| Sep 2, 2026 | 217.95 | 219.25 | 217.30 | 218.95 | 218.95 | 0.37% | 3,898 |
| Sep 1, 2026 | 218.80 | 218.85 | 217.10 | 218.15 | 218.15 | -0.37% | 7,368 |
| Aug 31, 2026 | 219.55 | 220.05 | 218.80 | 218.95 | 218.95 | -0.11% | 4,042 |
| Aug 28, 2026 | 219.50 | 219.60 | 219.10 | 219.20 | 219.20 | 0.50% | 2,049 |
| Aug 27, 2026 | 217.90 | 218.10 | 217.40 | 218.10 | 218.10 | -0.39% | 848 |
| Aug 26, 2026 | 219.35 | 219.60 | 218.80 | 218.95 | 218.95 | -0.55% | 7,002 |
| Aug 25, 2026 | 219.10 | 220.15 | 218.75 | 220.15 | 220.15 | 0.94% | 707 |
| Aug 24, 2026 | 218.25 | 218.50 | 217.90 | 218.10 | 218.10 | -0.32% | 5,674 |
| Aug 21, 2026 | 216.85 | 218.80 | 216.85 | 218.80 | 218.80 | 1.41% | 2,525 |
| Aug 20, 2026 | 216.15 | 216.50 | 215.00 | 215.75 | 215.75 | -0.60% | 2,582 |
| Aug 19, 2026 | 216.80 | 217.40 | 216.15 | 217.05 | 217.05 | 0.37% | 2,756 |
| Aug 18, 2026 | 216.95 | 217.40 | 216.25 | 216.25 | 216.25 | -0.16% | 2,070 |
| Aug 17, 2026 | 217.75 | 217.75 | 216.45 | 216.60 | 216.60 | 0.12% | 3,701 |
| Aug 14, 2026 | 217.05 | 217.25 | 216.35 | 216.35 | 216.35 | -0.83% | 2,421 |
| Aug 13, 2026 | 218.90 | 219.05 | 218.00 | 218.15 | 218.15 | -0.34% | 2,678 |
| Aug 12, 2026 | 219.05 | 219.40 | 218.65 | 218.90 | 218.90 | -0.27% | 9,143 |
| Aug 11, 2026 | 219.15 | 220.40 | 218.90 | 219.50 | 219.50 | 0.16% | 3,695 |
| Aug 10, 2026 | 219.40 | 219.65 | 218.90 | 219.15 | 219.15 | -0.66% | 9,379 |
| Aug 7, 2026 | 219.45 | 220.75 | 219.45 | 220.60 | 220.60 | 0.59% | 2,683 |
| Aug 6, 2026 | 218.85 | 219.70 | 218.80 | 219.30 | 219.30 | 0.37% | 4,057 |
| Aug 5, 2026 | 219.10 | 219.35 | 218.15 | 218.50 | 218.50 | -0.09% | 10,751 |
| Aug 4, 2026 | 218.25 | 218.85 | 218.10 | 218.70 | 218.70 | 1.06% | 6,530 |
| Aug 3, 2026 | 216.65 | 216.65 | 215.00 | 216.40 | 216.40 | 0.37% | 6,015 |
| Jul 31, 2026 | 216.50 | 217.30 | 214.70 | 215.60 | 215.60 | -0.87% | 5,560 |
| Jul 30, 2026 | 216.75 | 217.90 | 216.50 | 217.50 | 217.50 | 0.05% | 6,008 |
| Jul 29, 2026 | 218.60 | 218.70 | 217.25 | 217.40 | 217.40 | -0.14% | 3,342 |
| Jul 28, 2026 | 216.55 | 217.70 | 216.25 | 217.70 | 217.70 | 1.21% | 2,663 |
| Jul 27, 2026 | 215.40 | 215.55 | 214.95 | 215.10 | 215.10 | 0.37% | 2,212 |
| Jul 24, 2026 | 212.95 | 214.55 | 212.90 | 214.30 | 214.30 | 0.85% | 2,509 |
| Jul 23, 2026 | 213.50 | 214.05 | 212.00 | 212.50 | 212.50 | -0.93% | 3,410 |
| Jul 22, 2026 | 212.75 | 214.65 | 212.60 | 214.50 | 214.50 | 0.92% | 7,228 |
| Jul 21, 2026 | 212.80 | 212.80 | 211.65 | 212.55 | 212.55 | 0.24% | 5,457 |
| Jul 20, 2026 | 211.30 | 212.45 | 211.30 | 212.05 | 212.05 | 0.17% | 1,635 |
| Jul 17, 2026 | 210.95 | 211.70 | 210.55 | 211.70 | 211.70 | -0.40% | 950 |
| Jul 16, 2026 | 211.95 | 212.55 | 211.05 | 212.55 | 212.55 | -0.16% | 4,620 |