Skip to main content
logo
iShares MSCI Canada UCITS ETF (ETR:SXR2)
Germany flag Germany · Delayed Price · Currency is EUR
273.35
-0.90 (-0.33%)
Sep 23, 2026, 5:36 PM CET

ETR:SXR2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026275.20275.50272.95273.35--0.33%2,021
Sep 22, 2026273.75275.25273.05274.25274.250.79%617
Sep 21, 2026273.30273.55271.70272.10272.100.20%2,788
Sep 18, 2026273.30273.30271.15271.55271.55-0.57%1,886
Sep 17, 2026272.70274.15272.45273.10273.100.44%764
Sep 16, 2026271.50272.10270.80271.90271.900.76%1,226
Sep 15, 2026271.30271.40269.50269.85269.85-0.74%4,618
Sep 14, 2026271.30271.85270.50271.85271.850.44%1,634
Sep 11, 2026270.20271.70269.65270.65270.650.19%1,255
Sep 10, 2026272.40272.50269.80270.15270.15-0.81%4,833
Sep 9, 2026274.65274.70272.00272.35272.35-1.27%828
Sep 8, 2026276.60277.05275.75275.85275.85-0.42%2,727
Sep 7, 2026277.35277.35276.75277.00277.00-0.25%357
Sep 4, 2026278.40278.65276.40277.70277.70-0.29%3,195
Sep 3, 2026274.25278.50274.05278.50278.502.11%1,109
Sep 2, 2026272.05273.55270.60272.75272.750.31%1,769
Sep 1, 2026275.15275.20271.60271.90271.90-0.77%3,605
Aug 31, 2026276.55277.05273.80274.00274.00-0.92%4,594
Aug 28, 2026278.20278.40276.35276.55276.550.05%1,658
Aug 27, 2026276.60277.30276.00276.40276.40-0.40%1,660
Aug 26, 2026277.85278.80277.35277.50277.50-0.18%734
Aug 25, 2026276.95278.05276.00278.00278.000.78%1,875
Aug 24, 2026276.30276.95275.35275.85275.85-0.20%1,831
Aug 21, 2026275.55277.85275.50276.40276.400.67%1,191
Aug 20, 2026274.80274.95273.20274.55274.55-0.40%2,358
Aug 19, 2026276.20277.10275.65275.65275.65-0.16%738
Aug 18, 2026278.15278.30275.80276.10276.10-1.06%846
Aug 17, 2026279.15279.50278.20279.05279.050.27%1,806
Aug 14, 2026278.85279.60278.20278.30278.300.20%567
Aug 13, 2026277.90278.65277.60277.75277.750.05%5,090
Aug 12, 2026276.65277.60276.10277.60277.600.22%2,255
Aug 11, 2026276.00277.50275.95277.00277.000.24%537
Aug 10, 2026275.50276.35274.50276.35276.350.71%4,423
Aug 7, 2026273.95275.00273.75274.40274.400.64%2,656
Aug 6, 2026273.80274.20272.20272.65272.65-0.22%3,090
Aug 5, 2026271.10274.25270.40273.25273.251.62%2,961
Aug 4, 2026269.35270.35268.50268.90268.900.15%4,360
Aug 3, 2026267.75268.70266.95268.50268.500.07%4,824
Jul 31, 2026269.10270.00267.40268.30268.300.22%2,139
Jul 30, 2026269.60269.70267.55267.70267.70-1.04%2,828
Jul 29, 2026273.40273.75270.05270.50270.50-0.77%1,855
Jul 28, 2026271.15272.60270.20272.60272.601.17%3,225
Jul 27, 2026270.50271.05269.30269.45269.45-0.15%2,700
Jul 24, 2026268.20269.85268.20269.85269.850.73%1,546
Jul 23, 2026268.95269.20267.50267.90267.90-0.70%1,746
Jul 22, 2026268.35271.10268.35269.80269.800.75%6,578
Jul 21, 2026267.45267.85266.60267.80267.80-0.32%767
Jul 20, 2026269.40270.40268.35268.65268.65-0.26%2,242
Jul 17, 2026268.60270.20267.75269.35269.35-0.28%1,255
Jul 16, 2026268.95270.25268.20270.10270.100.22%5,346