iShares MSCI Japan SRI UCITS ETF (ETR:SXR6)
Germany · Delayed Price · Currency is EUR 7.12
+0.01 (0.13%)
Dec 19, 2025, 5:36 PM CET
ETR:SXR6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.10 | 7.13 | 7.08 | 7.12 | 7.12 | 0.13% | 46,457 |
| Dec 18, 2025 | 7.07 | 7.11 | 7.07 | 7.11 | 7.11 | 0.85% | 10,252 |
| Dec 17, 2025 | 7.10 | 7.12 | 7.05 | 7.05 | 7.05 | -0.61% | 33,923 |
| Dec 16, 2025 | 7.08 | 7.11 | 7.08 | 7.09 | 7.09 | -0.88% | 8,132 |
| Dec 15, 2025 | 7.17 | 7.19 | 7.15 | 7.16 | 7.16 | 1.56% | 22,109 |
| Dec 12, 2025 | 7.09 | 7.09 | 7.03 | 7.05 | 7.05 | -0.17% | 24,294 |
| Dec 11, 2025 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | -0.25% | 45,091 |
| Dec 10, 2025 | 7.06 | 7.08 | 7.04 | 7.08 | 7.08 | -0.45% | 20,750 |
| Dec 9, 2025 | 7.11 | 7.11 | 7.10 | 7.11 | 7.11 | 0.35% | 19,773 |
| Dec 8, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | -0.70% | 6,709 |
| Dec 5, 2025 | 7.12 | 7.14 | 7.12 | 7.13 | 7.13 | -0.31% | 26,435 |
| Dec 4, 2025 | 7.19 | 7.20 | 7.16 | 7.16 | 7.16 | 1.33% | 26,388 |
| Dec 3, 2025 | 7.07 | 7.07 | 7.03 | 7.06 | 7.06 | -0.84% | 44,019 |
| Dec 2, 2025 | 7.12 | 7.14 | 7.11 | 7.12 | 7.12 | -0.17% | 126,815 |
| Dec 1, 2025 | 7.09 | 7.13 | 7.08 | 7.13 | 7.13 | -0.22% | 51,520 |
| Nov 28, 2025 | 7.19 | 7.19 | 7.14 | 7.15 | 7.15 | -0.27% | 34,869 |
| Nov 27, 2025 | 7.17 | 7.18 | 7.17 | 7.17 | 7.17 | -0.38% | 14,047 |
| Nov 26, 2025 | 7.17 | 7.20 | 7.14 | 7.20 | 7.20 | 1.12% | 23,612 |
| Nov 25, 2025 | 7.06 | 7.12 | 7.06 | 7.12 | 7.12 | -0.42% | 17,839 |
| Nov 24, 2025 | 7.12 | 7.16 | 7.09 | 7.15 | 7.15 | 0.76% | 25,156 |
| Nov 21, 2025 | 7.06 | 7.10 | 7.04 | 7.09 | 7.09 | 1.39% | 13,534 |
| Nov 20, 2025 | 7.02 | 7.05 | 7.00 | 7.00 | 7.00 | 0.17% | 19,812 |
| Nov 19, 2025 | 6.96 | 7.01 | 6.96 | 6.98 | 6.98 | 0.37% | 50,652 |
| Nov 18, 2025 | 6.96 | 6.97 | 6.93 | 6.96 | 6.96 | -2.70% | 53,625 |
| Nov 17, 2025 | 7.19 | 7.19 | 7.14 | 7.15 | 7.15 | -0.89% | 96,096 |
| Nov 14, 2025 | 7.16 | 7.21 | 7.13 | 7.21 | 7.21 | 1.32% | 129,327 |
| Nov 13, 2025 | 7.21 | 7.21 | 7.12 | 7.12 | 7.12 | -1.74% | 49,783 |
| Nov 12, 2025 | 7.23 | 7.26 | 7.23 | 7.25 | 7.25 | 0.43% | 109,080 |
| Nov 11, 2025 | 7.20 | 7.22 | 7.17 | 7.22 | 7.22 | 0.85% | 41,887 |
| Nov 10, 2025 | 7.13 | 7.16 | 7.13 | 7.15 | 7.15 | 1.10% | 41,831 |
| Nov 7, 2025 | 7.14 | 7.14 | 7.07 | 7.08 | 7.08 | 0.03% | 484,476 |
| Nov 6, 2025 | 7.10 | 7.13 | 7.07 | 7.07 | 7.07 | -0.18% | 61,105 |
| Nov 5, 2025 | 7.06 | 7.10 | 7.05 | 7.09 | 7.09 | -0.44% | 113,436 |
| Nov 4, 2025 | 7.10 | 7.14 | 7.09 | 7.12 | 7.12 | -0.45% | 28,229 |
| Nov 3, 2025 | 7.13 | 7.16 | 7.12 | 7.15 | 7.15 | 0.35% | 89,649 |
| Oct 31, 2025 | 7.15 | 7.15 | 7.12 | 7.13 | 7.13 | -0.06% | 127,821 |
| Oct 30, 2025 | 7.08 | 7.13 | 7.08 | 7.13 | 7.13 | 0.93% | 43,516 |
| Oct 29, 2025 | 7.04 | 7.08 | 7.04 | 7.06 | 7.06 | -0.59% | 242,185 |
| Oct 28, 2025 | 7.03 | 7.11 | 7.03 | 7.11 | 7.11 | 0.35% | 84,604 |
| Oct 27, 2025 | 7.10 | 7.10 | 7.05 | 7.08 | 7.08 | 0.75% | 868,226 |
| Oct 24, 2025 | 6.99 | 7.04 | 6.99 | 7.03 | 7.03 | -0.01% | 3,719 |
| Oct 23, 2025 | 7.02 | 7.04 | 7.02 | 7.03 | 7.03 | 0.50% | 5,003 |
| Oct 22, 2025 | 7.07 | 7.08 | 6.99 | 6.99 | 6.99 | -0.60% | 94,810 |
| Oct 21, 2025 | 6.99 | 7.05 | 6.99 | 7.04 | 7.04 | -0.89% | 10,602 |
| Oct 20, 2025 | 7.04 | 7.11 | 7.04 | 7.10 | 7.10 | 2.47% | 21,124 |
| Oct 17, 2025 | 6.87 | 6.95 | 6.84 | 6.93 | 6.93 | 0.16% | 25,941 |
| Oct 16, 2025 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | -0.16% | 1,570 |
| Oct 15, 2025 | 6.91 | 6.95 | 6.89 | 6.93 | 6.93 | 1.15% | 210,121 |
| Oct 14, 2025 | 6.79 | 6.86 | 6.79 | 6.85 | 6.85 | 0.37% | 52,136 |
| Oct 13, 2025 | 6.77 | 6.82 | 6.76 | 6.82 | 6.82 | 0.31% | 46,689 |