iShares MSCI Japan SRI UCITS ETF (ETR:SXR6)
Germany · Delayed Price · Currency is EUR 7.02
-0.07 (-1.04%)
Oct 21, 2025, 11:17 AM CET
ETR:SXR6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.04 | 7.11 | 7.04 | 7.10 | 7.10 | 2.45% | 21,124 |
| Oct 17, 2025 | 6.87 | 6.95 | 6.84 | 6.93 | 6.93 | 0.14% | 25,941 |
| Oct 16, 2025 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | -0.14% | 1,570 |
| Oct 15, 2025 | 6.91 | 6.95 | 6.89 | 6.93 | 6.93 | 1.17% | 210,121 |
| Oct 14, 2025 | 6.79 | 6.86 | 6.79 | 6.85 | 6.85 | 0.44% | 52,136 |
| Oct 13, 2025 | 6.77 | 6.82 | 6.76 | 6.82 | 6.82 | 0.29% | 46,689 |
| Oct 10, 2025 | 6.86 | 6.88 | 6.79 | 6.80 | 6.80 | -3.13% | 194,141 |
| Oct 9, 2025 | 7.02 | 7.04 | 6.99 | 7.02 | 7.02 | 0.29% | 84,038 |
| Oct 8, 2025 | 7.00 | 7.01 | 6.98 | 7.00 | 7.00 | -0.14% | 14,037 |
| Oct 7, 2025 | 7.01 | 7.03 | 7.01 | 7.01 | 7.01 | -1.54% | 5,301 |
| Oct 6, 2025 | 7.08 | 7.12 | 7.05 | 7.12 | 7.12 | 2.74% | 17,435 |
| Oct 3, 2025 | 6.91 | 6.95 | 6.90 | 6.93 | 6.93 | 2.36% | 6,860 |
| Oct 2, 2025 | 6.77 | 6.80 | 6.77 | 6.77 | 6.77 | - | 27,335 |
| Oct 1, 2025 | 6.74 | 6.80 | 6.74 | 6.77 | 6.77 | 0.15% | 11,840 |
| Sep 30, 2025 | 6.81 | 6.81 | 6.75 | 6.76 | 6.76 | -0.73% | 32,465 |
| Sep 29, 2025 | 6.79 | 6.81 | 6.79 | 6.81 | 6.81 | -0.44% | 9,489 |
| Sep 26, 2025 | 6.86 | 6.86 | 6.82 | 6.84 | 6.84 | - | 6,607 |
| Sep 25, 2025 | 6.85 | 6.86 | 6.82 | 6.84 | 6.84 | -0.29% | 130,848 |
| Sep 24, 2025 | 6.85 | 6.87 | 6.83 | 6.86 | 6.86 | -0.15% | 1,567 |
| Sep 23, 2025 | 6.87 | 6.88 | 6.86 | 6.87 | 6.87 | 0.29% | 14,608 |
| Sep 22, 2025 | 6.87 | 6.87 | 6.84 | 6.85 | 6.85 | -0.15% | 93,955 |
| Sep 19, 2025 | 6.82 | 6.86 | 6.82 | 6.86 | 6.86 | -1.44% | 5,103 |
| Sep 18, 2025 | 6.93 | 6.96 | 6.93 | 6.96 | 6.96 | 0.87% | 256,036 |
| Sep 17, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | 0.58% | 19,493 |
| Sep 16, 2025 | 6.91 | 6.91 | 6.86 | 6.86 | 6.86 | -0.72% | 62,339 |
| Sep 15, 2025 | 6.93 | 6.94 | 6.90 | 6.91 | 6.91 | - | 7,645 |
| Sep 12, 2025 | 6.91 | 6.91 | 6.89 | 6.91 | 6.91 | -0.43% | 60,491 |
| Sep 11, 2025 | 6.89 | 6.94 | 6.89 | 6.94 | 6.94 | 0.58% | 2,841 |
| Sep 10, 2025 | 6.90 | 6.91 | 6.88 | 6.90 | 6.90 | 0.88% | 67,992 |
| Sep 9, 2025 | 6.84 | 6.85 | 6.82 | 6.84 | 6.84 | -0.58% | 44,006 |
| Sep 8, 2025 | 6.82 | 6.89 | 6.82 | 6.88 | 6.88 | 1.93% | 197,093 |
| Sep 5, 2025 | 6.79 | 6.80 | 6.75 | 6.75 | 6.75 | -0.59% | 16,038 |
| Sep 4, 2025 | 6.75 | 6.79 | 6.74 | 6.79 | 6.79 | 1.34% | 65,444 |
| Sep 3, 2025 | 6.69 | 6.71 | 6.69 | 6.70 | 6.70 | -0.15% | 38,304 |
| Sep 2, 2025 | 6.76 | 6.76 | 6.69 | 6.71 | 6.71 | -0.74% | 276,026 |
| Sep 1, 2025 | 6.75 | 6.77 | 6.74 | 6.76 | 6.76 | 0.60% | 14,083 |
| Aug 29, 2025 | 6.79 | 6.80 | 6.72 | 6.72 | 6.72 | -1.75% | 24,080 |
| Aug 28, 2025 | 6.87 | 6.88 | 6.84 | 6.84 | 6.84 | 0.29% | 128,677 |
| Aug 27, 2025 | 6.82 | 6.82 | 6.80 | 6.82 | 6.82 | -0.29% | 209,156 |
| Aug 26, 2025 | 6.83 | 6.85 | 6.82 | 6.84 | 6.84 | -0.58% | 25,026 |
| Aug 25, 2025 | 6.89 | 6.89 | 6.87 | 6.88 | 6.88 | -0.86% | 6,445 |
| Aug 22, 2025 | 6.93 | 6.96 | 6.91 | 6.94 | 6.94 | 0.29% | 21,364 |
| Aug 21, 2025 | 6.91 | 6.93 | 6.89 | 6.92 | 6.92 | -0.86% | 49,644 |
| Aug 20, 2025 | 7.01 | 7.01 | 6.97 | 6.98 | 6.98 | -0.43% | 67,667 |
| Aug 19, 2025 | 7.00 | 7.03 | 6.99 | 7.01 | 7.01 | - | 45,918 |
| Aug 18, 2025 | 7.01 | 7.02 | 6.99 | 7.01 | 7.01 | 0.43% | 82,718 |
| Aug 15, 2025 | 7.02 | 7.02 | 6.97 | 6.98 | 6.98 | 1.45% | 17,510 |
| Aug 14, 2025 | 6.89 | 6.90 | 6.88 | 6.88 | 6.88 | -0.58% | 39,278 |
| Aug 13, 2025 | 6.95 | 6.96 | 6.92 | 6.92 | 6.92 | -0.14% | 39,023 |
| Aug 12, 2025 | 6.88 | 6.93 | 6.88 | 6.93 | 6.93 | 0.58% | 97,522 |