iShares MSCI Canada UCITS ETF (ETR:SXR2)
Germany · Delayed Price · Currency is EUR 247.00
+0.65 (0.26%)
Apr 2, 2026, 5:35 PM CET
ETR:SXR2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 243.40 | 247.10 | 242.90 | 247.00 | 247.00 | 0.26% | 2,703 |
| Apr 1, 2026 | 245.55 | 246.35 | 244.85 | 246.35 | 246.35 | 1.55% | 2,566 |
| Mar 31, 2026 | 242.50 | 243.40 | 241.55 | 242.60 | 242.60 | -0.66% | 5,806 |
| Mar 30, 2026 | 241.35 | 244.20 | 241.35 | 244.20 | 244.20 | 1.50% | 1,357 |
| Mar 27, 2026 | 242.30 | 242.30 | 239.45 | 240.60 | 240.60 | -0.70% | 1,918 |
| Mar 26, 2026 | 242.90 | 244.75 | 241.55 | 242.30 | 242.30 | -0.47% | 2,236 |
| Mar 25, 2026 | 243.35 | 244.55 | 242.65 | 243.45 | 243.45 | 0.68% | 3,275 |
| Mar 24, 2026 | 240.70 | 242.35 | 239.00 | 241.80 | 241.80 | 0.56% | 3,673 |
| Mar 23, 2026 | 236.10 | 242.80 | 235.60 | 240.45 | 240.45 | 0.52% | 7,309 |
| Mar 20, 2026 | 242.15 | 242.30 | 239.00 | 239.20 | 239.20 | -1.14% | 2,121 |
| Mar 19, 2026 | 245.50 | 245.75 | 241.80 | 241.95 | 241.95 | -2.32% | 6,384 |
| Mar 18, 2026 | 251.30 | 251.65 | 247.25 | 247.70 | 247.70 | -1.35% | 2,092 |
| Mar 17, 2026 | 250.20 | 252.45 | 249.75 | 251.10 | 251.10 | 0.50% | 739 |
| Mar 16, 2026 | 250.30 | 251.30 | 248.25 | 249.85 | 249.85 | 0.08% | 2,858 |
| Mar 13, 2026 | 250.20 | 251.75 | 248.90 | 249.65 | 249.65 | -0.64% | 1,483 |
| Mar 12, 2026 | 251.50 | 252.60 | 250.85 | 251.25 | 251.25 | -0.28% | 1,013 |
| Mar 11, 2026 | 252.05 | 252.80 | 251.00 | 251.95 | 251.95 | -0.38% | 2,973 |
| Mar 10, 2026 | 251.50 | 253.50 | 250.70 | 252.90 | 252.90 | 1.34% | 5,154 |
| Mar 9, 2026 | 249.95 | 251.00 | 247.90 | 249.55 | 249.55 | -0.78% | 1,786 |
| Mar 6, 2026 | 254.05 | 254.35 | 248.95 | 251.50 | 251.50 | -0.47% | 3,183 |
| Mar 5, 2026 | 255.20 | 255.80 | 252.50 | 252.70 | 252.70 | -0.90% | 1,970 |
| Mar 4, 2026 | 253.90 | 255.40 | 253.50 | 255.00 | 255.00 | 0.91% | 3,999 |
| Mar 3, 2026 | 255.25 | 255.35 | 248.80 | 252.70 | 252.70 | -1.10% | 5,307 |
| Mar 2, 2026 | 254.15 | 255.85 | 253.15 | 255.50 | 255.50 | 0.93% | 5,809 |
| Feb 27, 2026 | 254.40 | 255.10 | 253.15 | 253.15 | 253.15 | -0.06% | 4,406 |
| Feb 26, 2026 | 251.80 | 253.30 | 251.40 | 253.30 | 253.30 | 0.58% | 2,668 |
| Feb 25, 2026 | 251.25 | 252.25 | 250.70 | 251.85 | 251.85 | 0.96% | 2,158 |
| Feb 24, 2026 | 249.05 | 249.85 | 248.10 | 249.45 | 249.45 | 0.20% | 34,130 |
| Feb 23, 2026 | 249.45 | 250.80 | 248.65 | 248.95 | 248.95 | -0.42% | 2,017 |
| Feb 20, 2026 | 249.40 | 251.20 | 248.75 | 250.00 | 250.00 | 0.48% | 13,343 |
| Feb 19, 2026 | 247.80 | 249.00 | 246.80 | 248.80 | 248.80 | 0.67% | 1,008 |
| Feb 18, 2026 | 244.40 | 247.30 | 244.00 | 247.15 | 247.15 | 1.52% | 2,501 |
| Feb 17, 2026 | 244.65 | 244.65 | 241.35 | 243.45 | 243.45 | -0.53% | 2,898 |
| Feb 16, 2026 | 244.95 | 245.30 | 243.90 | 244.75 | 244.75 | 0.33% | 1,868 |
| Feb 13, 2026 | 240.85 | 243.95 | 239.95 | 243.95 | 243.95 | 0.95% | 3,662 |
| Feb 12, 2026 | 246.45 | 246.85 | 241.65 | 241.65 | 241.65 | -1.31% | 1,599 |
| Feb 11, 2026 | 247.75 | 250.05 | 244.55 | 244.85 | 244.85 | -0.81% | 5,785 |
| Feb 10, 2026 | 243.95 | 246.85 | 243.90 | 246.85 | 246.85 | 1.75% | 1,254 |
| Feb 9, 2026 | 240.75 | 242.60 | 239.95 | 242.60 | 242.60 | 1.29% | 3,037 |
| Feb 6, 2026 | 236.60 | 241.00 | 236.60 | 239.50 | 239.50 | 0.50% | 3,740 |
| Feb 5, 2026 | 240.55 | 241.15 | 236.95 | 238.30 | 238.30 | -0.69% | 4,578 |
| Feb 4, 2026 | 241.05 | 241.05 | 239.05 | 239.95 | 239.95 | 0.06% | 3,058 |
| Feb 3, 2026 | 239.95 | 241.05 | 239.75 | 239.80 | 239.80 | 0.48% | 4,373 |
| Feb 2, 2026 | 233.60 | 238.95 | 233.15 | 238.65 | 238.65 | 0.04% | 3,233 |
| Jan 30, 2026 | 241.65 | 242.45 | 238.35 | 238.55 | 238.55 | -1.63% | 3,442 |
| Jan 29, 2026 | 245.20 | 246.35 | 241.35 | 242.50 | 242.50 | -0.14% | 1,682 |
| Jan 28, 2026 | 243.35 | 244.30 | 242.30 | 242.85 | 242.85 | 0.39% | 1,844 |
| Jan 27, 2026 | 243.30 | 243.35 | 241.20 | 241.90 | 241.90 | -0.47% | 6,737 |
| Jan 26, 2026 | 244.40 | 245.05 | 243.05 | 243.05 | 243.05 | -0.55% | 1,700 |
| Jan 23, 2026 | 243.85 | 244.65 | 243.20 | 244.40 | 244.40 | 0.43% | 1,121 |