iShares MSCI Japan SRI UCITS ETF (ETR:SXR6)
Germany · Delayed Price · Currency is EUR 8.32
+0.01 (0.13%)
Sep 16, 2026, 10:16 AM CET
ETR:SXR6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | - | 0.41% | 218 |
| Sep 15, 2026 | 8.31 | 8.34 | 8.25 | 8.31 | 8.31 | -1.31% | 50,908 |
| Sep 14, 2026 | 8.39 | 8.42 | 8.38 | 8.42 | 8.42 | 1.58% | 43,848 |
| Sep 11, 2026 | 8.19 | 8.29 | 8.18 | 8.29 | 8.29 | 2.07% | 19,490 |
| Sep 10, 2026 | 8.20 | 8.20 | 8.11 | 8.12 | 8.12 | 0.26% | 41,049 |
| Sep 9, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.77% | 44,509 |
| Sep 8, 2026 | 8.27 | 8.27 | 8.22 | 8.25 | 8.25 | -0.28% | 7,310 |
| Sep 7, 2026 | 8.28 | 8.31 | 8.25 | 8.27 | 8.27 | -0.68% | 20,595 |
| Sep 4, 2026 | 8.25 | 8.34 | 8.25 | 8.33 | 8.33 | -0.02% | 16,855 |
| Sep 3, 2026 | 8.27 | 8.33 | 8.23 | 8.33 | 8.33 | 1.93% | 79,403 |
| Sep 2, 2026 | 8.12 | 8.17 | 8.05 | 8.17 | 8.17 | -0.18% | 89,187 |
| Sep 1, 2026 | 8.25 | 8.25 | 8.13 | 8.19 | 8.19 | 0.23% | 49,066 |
| Aug 31, 2026 | 8.25 | 8.25 | 8.17 | 8.17 | 8.17 | -0.63% | 66,791 |
| Aug 28, 2026 | 8.22 | 8.24 | 8.20 | 8.22 | 8.22 | 1.76% | 20,951 |
| Aug 27, 2026 | 8.08 | 8.09 | 8.06 | 8.08 | 8.08 | 0.11% | 11,369 |
| Aug 26, 2026 | 8.09 | 8.10 | 8.06 | 8.07 | 8.07 | 0.37% | 47,894 |
| Aug 25, 2026 | 8.04 | 8.06 | 8.02 | 8.04 | 8.04 | 0.49% | 83,085 |
| Aug 24, 2026 | 8.00 | 8.03 | 7.98 | 8.00 | 8.00 | 0.44% | 13,712 |
| Aug 21, 2026 | 7.94 | 7.98 | 7.94 | 7.97 | 7.97 | 0.33% | 54,781 |
| Aug 20, 2026 | 7.95 | 7.95 | 7.89 | 7.94 | 7.94 | 0.20% | 8,616 |
| Aug 19, 2026 | 7.89 | 7.96 | 7.89 | 7.92 | 7.92 | -0.30% | 106,720 |
| Aug 18, 2026 | 8.04 | 8.04 | 7.95 | 7.95 | 7.95 | -2.77% | 113,904 |
| Aug 17, 2026 | 8.16 | 8.18 | 8.12 | 8.17 | 8.17 | -1.53% | 30,582 |
| Aug 14, 2026 | 8.32 | 8.33 | 8.29 | 8.30 | 8.30 | - | 14,024 |
| Aug 13, 2026 | 8.28 | 8.31 | 8.26 | 8.30 | 8.30 | -0.10% | 18,796 |
| Aug 12, 2026 | 8.25 | 8.32 | 8.24 | 8.31 | 8.31 | 0.44% | 133,482 |
| Aug 11, 2026 | 8.24 | 8.30 | 8.23 | 8.27 | 8.27 | 0.76% | 194,500 |
| Aug 10, 2026 | 8.23 | 8.25 | 8.21 | 8.21 | 8.21 | -0.32% | 83,478 |
| Aug 7, 2026 | 8.14 | 8.24 | 8.14 | 8.24 | 8.24 | 2.06% | 212,538 |
| Aug 6, 2026 | 8.05 | 8.07 | 8.02 | 8.07 | 8.07 | 0.91% | 19,649 |
| Aug 5, 2026 | 7.95 | 8.03 | 7.95 | 8.00 | 8.00 | 1.29% | 79,940 |
| Aug 4, 2026 | 7.86 | 7.90 | 7.83 | 7.90 | 7.90 | 0.04% | 14,871 |
| Aug 3, 2026 | 7.94 | 7.94 | 7.83 | 7.89 | 7.89 | 0.43% | 129,386 |
| Jul 31, 2026 | 7.91 | 7.94 | 7.86 | 7.86 | 7.86 | -2.81% | 42,238 |
| Jul 30, 2026 | 7.93 | 8.09 | 7.88 | 8.09 | 8.09 | 1.83% | 191,757 |
| Jul 29, 2026 | 7.97 | 7.99 | 7.91 | 7.94 | 7.94 | 0.44% | 16,154 |
| Jul 28, 2026 | 7.88 | 7.91 | 7.84 | 7.91 | 7.91 | 0.28% | 58,652 |
| Jul 27, 2026 | 7.92 | 7.95 | 7.88 | 7.88 | 7.88 | 1.25% | 17,591 |
| Jul 24, 2026 | 7.72 | 7.79 | 7.72 | 7.79 | 7.79 | 1.68% | 10,014 |
| Jul 23, 2026 | 7.75 | 7.76 | 7.66 | 7.66 | 7.66 | -1.34% | 29,720 |
| Jul 22, 2026 | 7.77 | 7.78 | 7.74 | 7.76 | 7.76 | -1.73% | 3,752 |
| Jul 21, 2026 | 7.85 | 7.90 | 7.81 | 7.90 | 7.90 | 1.28% | 3,525 |
| Jul 20, 2026 | 7.75 | 7.81 | 7.75 | 7.80 | 7.80 | 0.58% | 42,811 |
| Jul 17, 2026 | 7.67 | 7.76 | 7.67 | 7.75 | 7.75 | -1.19% | 17,459 |
| Jul 16, 2026 | 7.85 | 7.85 | 7.77 | 7.85 | 7.85 | 0.46% | 85,400 |
| Jul 15, 2026 | 7.87 | 7.90 | 7.81 | 7.81 | 7.81 | -1.59% | 82,243 |
| Jul 14, 2026 | 7.85 | 7.95 | 7.85 | 7.94 | 7.94 | 1.12% | 58,359 |
| Jul 13, 2026 | 7.79 | 7.85 | 7.78 | 7.85 | 7.85 | 0.05% | 28,607 |
| Jul 10, 2026 | 7.80 | 7.84 | 7.78 | 7.84 | 7.84 | 0.77% | 38,578 |
| Jul 9, 2026 | 7.76 | 7.79 | 7.73 | 7.78 | 7.78 | 1.58% | 62,621 |