iShares MSCI Japan SRI UCITS ETF (ETR:SXR6)
Germany · Delayed Price · Currency is EUR 6.86
-0.06 (-0.80%)
Sep 16, 2025, 5:36 PM CET
ETR:SXR6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.91 | 6.91 | 6.87 | 6.87 | 6.87 | -0.54% | 5,869 |
| 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 |
| Aug 11, 2025 | 6.88 | 6.91 | 6.87 | 6.89 | 6.89 | 0.44% | 23,193 |
| Aug 8, 2025 | 6.82 | 6.87 | 6.82 | 6.86 | 6.86 | 1.33% | 40,136 |
| Aug 7, 2025 | 6.76 | 6.81 | 6.75 | 6.77 | 6.77 | 1.04% | 269,393 |
| Aug 6, 2025 | 6.74 | 6.74 | 6.68 | 6.70 | 6.70 | 0.15% | 128,613 |
| Aug 5, 2025 | 6.74 | 6.74 | 6.69 | 6.69 | 6.69 | -0.74% | 308,787 |
| Aug 4, 2025 | 6.69 | 6.74 | 6.69 | 6.74 | 6.74 | 1.20% | 496,785 |
| Aug 1, 2025 | 6.73 | 6.73 | 6.61 | 6.66 | 6.66 | -1.04% | 38,911 |
| Jul 31, 2025 | 6.83 | 6.86 | 6.71 | 6.73 | 6.73 | -0.59% | 696,833 |
| Jul 30, 2025 | 6.75 | 6.79 | 6.75 | 6.77 | 6.77 | 1.20% | 30,924 |
| Jul 29, 2025 | 6.71 | 6.72 | 6.69 | 6.69 | 6.69 | 0.45% | 557,021 |
| Jul 28, 2025 | 6.67 | 6.69 | 6.66 | 6.66 | 6.66 | -0.45% | 217,110 |
| Jul 25, 2025 | 6.72 | 6.72 | 6.69 | 6.69 | 6.69 | -1.18% | 425,830 |
| Jul 24, 2025 | 6.82 | 6.83 | 6.77 | 6.77 | 6.77 | 0.45% | 33,881 |
| Jul 23, 2025 | 6.64 | 6.74 | 6.64 | 6.74 | 6.74 | 4.17% | 81,331 |
| Jul 22, 2025 | 6.45 | 6.49 | 6.45 | 6.47 | 6.47 | -0.46% | 55,197 |
| Jul 21, 2025 | 6.49 | 6.51 | 6.48 | 6.50 | 6.50 | 0.78% | 32,953 |
| Jul 18, 2025 | 6.47 | 6.48 | 6.45 | 6.45 | 6.45 | -0.92% | 41,741 |
| Jul 17, 2025 | 6.49 | 6.51 | 6.48 | 6.51 | 6.51 | 2.36% | 30,117 |
| Jul 16, 2025 | 6.39 | 6.42 | 6.36 | 6.36 | 6.36 | -0.63% | 76,288 |
| Jul 15, 2025 | 6.42 | 6.42 | 6.39 | 6.40 | 6.40 | -0.16% | 151,392 |
| Jul 14, 2025 | 6.42 | 6.42 | 6.39 | 6.41 | 6.41 | 0.31% | 187,621 |
| Jul 11, 2025 | 6.43 | 6.43 | 6.39 | 6.39 | 6.39 | -1.08% | 37,383 |
| Jul 10, 2025 | 6.43 | 6.46 | 6.42 | 6.46 | 6.46 | -0.15% | 298,092 |
| Jul 9, 2025 | 6.46 | 6.49 | 6.46 | 6.47 | 6.47 | -0.15% | 77,188 |