iShares MSCI Japan SRI UCITS ETF (ETR:SXR6)
Germany · Delayed Price · Currency is EUR 6.93
-0.02 (-0.27%)
Mar 13, 2026, 5:36 PM CET
ETR:SXR6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.86 | 6.96 | 6.86 | 6.94 | - | -0.23% | 78,911 |
| Mar 12, 2026 | 6.97 | 6.98 | 6.88 | 6.95 | 6.95 | -0.39% | 147,485 |
| Mar 11, 2026 | 7.01 | 7.01 | 6.95 | 6.98 | 6.98 | -2.62% | 150,312 |
| Mar 10, 2026 | 7.12 | 7.17 | 7.09 | 7.17 | 7.17 | 2.50% | 46,115 |
| Mar 9, 2026 | 6.93 | 7.00 | 6.92 | 6.99 | 6.99 | 0.43% | 73,179 |
| Mar 6, 2026 | 7.14 | 7.14 | 6.96 | 6.96 | 6.96 | -0.70% | 199,577 |
| Mar 5, 2026 | 7.11 | 7.17 | 7.01 | 7.01 | 7.01 | -2.63% | 100,809 |
| Mar 4, 2026 | 7.08 | 7.21 | 7.08 | 7.20 | 7.20 | 4.48% | 25,108 |
| Mar 3, 2026 | 7.10 | 7.10 | 6.88 | 6.89 | 6.89 | -4.68% | 116,384 |
| Mar 2, 2026 | 7.25 | 7.26 | 7.18 | 7.23 | 7.23 | -2.61% | 22,697 |
| Feb 27, 2026 | 7.48 | 7.49 | 7.40 | 7.42 | 7.42 | 0.11% | 19,196 |
| Feb 26, 2026 | 7.37 | 7.42 | 7.37 | 7.42 | 7.42 | 1.13% | 14,977 |
| Feb 25, 2026 | 7.26 | 7.33 | 7.26 | 7.33 | 7.33 | 1.08% | 20,441 |
| Feb 24, 2026 | 7.20 | 7.27 | 7.17 | 7.25 | 7.25 | -0.67% | 51,299 |
| Feb 23, 2026 | 7.30 | 7.34 | 7.30 | 7.30 | 7.30 | 0.05% | 23,878 |
| Feb 20, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -0.60% | 18,371 |
| Feb 19, 2026 | 7.37 | 7.37 | 7.31 | 7.34 | 7.34 | -0.57% | 2,994 |
| Feb 18, 2026 | 7.37 | 7.39 | 7.35 | 7.39 | 7.39 | 0.38% | 16,501 |
| Feb 17, 2026 | 7.34 | 7.36 | 7.31 | 7.36 | 7.36 | 0.18% | 70,005 |
| Feb 16, 2026 | 7.36 | 7.36 | 7.32 | 7.34 | 7.34 | -1.57% | 17,381 |
| Feb 13, 2026 | 7.39 | 7.46 | 7.39 | 7.46 | 7.46 | 0.11% | 641,109 |
| Feb 12, 2026 | 7.47 | 7.48 | 7.44 | 7.45 | 7.45 | -1.35% | 258,167 |
| Feb 11, 2026 | 7.50 | 7.56 | 7.47 | 7.56 | 7.56 | 1.53% | 22,741 |
| Feb 10, 2026 | 7.38 | 7.47 | 7.38 | 7.44 | 7.44 | 1.74% | 39,897 |
| Feb 9, 2026 | 7.28 | 7.32 | 7.26 | 7.31 | 7.31 | 0.62% | 191,687 |
| Feb 6, 2026 | 7.18 | 7.27 | 7.17 | 7.27 | 7.27 | 2.25% | 94,209 |
| Feb 5, 2026 | 7.10 | 7.12 | 7.08 | 7.11 | 7.11 | -0.80% | 106,597 |
| Feb 4, 2026 | 7.08 | 7.21 | 7.08 | 7.17 | 7.17 | 0.07% | 36,899 |
| Feb 3, 2026 | 7.19 | 7.20 | 7.15 | 7.16 | 7.16 | -0.21% | 40,656 |
| Feb 2, 2026 | 7.09 | 7.18 | 7.07 | 7.18 | 7.18 | 0.83% | 266,684 |
| Jan 30, 2026 | 7.11 | 7.13 | 7.10 | 7.12 | 7.12 | 0.42% | 29,462 |
| Jan 29, 2026 | 7.05 | 7.12 | 7.05 | 7.09 | 7.09 | 0.04% | 268,729 |
| Jan 28, 2026 | 7.11 | 7.11 | 7.02 | 7.08 | 7.08 | -0.63% | 41,947 |
| Jan 27, 2026 | 7.15 | 7.16 | 7.12 | 7.13 | 7.13 | -0.36% | 52,292 |
| Jan 26, 2026 | 7.22 | 7.23 | 7.15 | 7.16 | 7.16 | -0.03% | 69,752 |
| Jan 23, 2026 | 7.22 | 7.22 | 7.16 | 7.16 | 7.16 | -0.82% | 9,679 |
| Jan 22, 2026 | 7.23 | 7.25 | 7.22 | 7.22 | 7.22 | -0.55% | 126,400 |
| Jan 21, 2026 | 7.24 | 7.26 | 7.21 | 7.26 | 7.26 | -0.22% | 39,910 |
| Jan 20, 2026 | 7.30 | 7.31 | 7.23 | 7.27 | 7.27 | -1.95% | 62,880 |
| Jan 19, 2026 | 7.46 | 7.46 | 7.42 | 7.42 | 7.42 | 0.01% | 20,918 |
| Jan 16, 2026 | 7.45 | 7.45 | 7.39 | 7.42 | 7.42 | -0.64% | 36,879 |
| Jan 15, 2026 | 7.47 | 7.50 | 7.46 | 7.46 | 7.46 | 0.51% | 41,066 |
| Jan 14, 2026 | 7.41 | 7.44 | 7.39 | 7.43 | 7.43 | 0.47% | 26,159 |
| Jan 13, 2026 | 7.37 | 7.39 | 7.37 | 7.39 | 7.39 | -1.53% | 92,765 |
| Jan 12, 2026 | 7.48 | 7.51 | 7.48 | 7.51 | 7.51 | 0.75% | 128,648 |
| Jan 9, 2026 | 7.31 | 7.49 | 7.29 | 7.45 | 7.45 | 1.71% | 151,294 |
| Jan 8, 2026 | 7.29 | 7.33 | 7.29 | 7.33 | 7.33 | 0.10% | 45,713 |
| Jan 7, 2026 | 7.33 | 7.33 | 7.30 | 7.32 | 7.32 | 0.36% | 17,999 |
| Jan 6, 2026 | 7.35 | 7.35 | 7.28 | 7.29 | 7.29 | 0.18% | 128,375 |
| Jan 5, 2026 | 7.22 | 7.28 | 7.22 | 7.28 | 7.28 | 1.99% | 141,327 |