iShares MSCI EMU Small Cap UCITS ETF (ETR:SXRJ)
Germany · Delayed Price · Currency is EUR 336.90
-0.80 (-0.24%)
At close: Apr 2, 2026
ETR:SXRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 333.15 | 336.90 | 331.65 | 336.90 | 336.90 | -0.24% | 2,120 |
| Apr 1, 2026 | 337.05 | 337.80 | 334.05 | 337.70 | 337.70 | 2.61% | 9,913 |
| Mar 31, 2026 | 326.10 | 329.85 | 325.45 | 329.10 | 329.10 | 0.94% | 6,749 |
| Mar 30, 2026 | 322.30 | 326.05 | 321.95 | 326.05 | 326.05 | 0.71% | 3,202 |
| Mar 27, 2026 | 326.95 | 326.95 | 322.25 | 323.75 | 323.75 | -1.04% | 10,114 |
| Mar 26, 2026 | 328.15 | 329.05 | 325.60 | 327.15 | 327.15 | -1.19% | 14,272 |
| Mar 25, 2026 | 329.30 | 332.60 | 329.30 | 331.10 | 331.10 | 2.03% | 5,471 |
| Mar 24, 2026 | 323.60 | 325.20 | 320.65 | 324.50 | 324.50 | 0.32% | 4,963 |
| Mar 23, 2026 | 314.05 | 328.00 | 310.70 | 323.45 | 323.45 | 1.08% | 5,652 |
| Mar 20, 2026 | 327.85 | 329.30 | 320.00 | 320.00 | 320.00 | -1.63% | 10,251 |
| Mar 19, 2026 | 329.45 | 329.45 | 325.30 | 325.30 | 325.30 | -2.71% | 3,802 |
| Mar 18, 2026 | 335.70 | 338.45 | 333.30 | 334.35 | 334.35 | 0.13% | 6,662 |
| Mar 17, 2026 | 330.60 | 334.60 | 329.75 | 333.90 | 333.90 | 0.86% | 3,287 |
| Mar 16, 2026 | 332.05 | 332.35 | 328.35 | 331.05 | 331.05 | 0.08% | 5,335 |
| Mar 13, 2026 | 332.05 | 334.45 | 329.70 | 330.80 | 330.80 | -1.06% | 6,817 |
| Mar 12, 2026 | 336.25 | 336.35 | 332.70 | 334.35 | 334.35 | -0.93% | 3,464 |
| Mar 11, 2026 | 338.10 | 339.45 | 336.15 | 337.50 | 337.50 | -0.82% | 9,380 |
| Mar 10, 2026 | 339.20 | 341.90 | 338.80 | 340.30 | 340.30 | 2.33% | 6,935 |
| Mar 9, 2026 | 329.40 | 333.60 | 328.40 | 332.55 | 332.55 | -1.76% | 12,237 |
| Mar 6, 2026 | 341.40 | 343.15 | 335.85 | 338.50 | 338.50 | -0.56% | 6,743 |
| Mar 5, 2026 | 343.60 | 347.40 | 340.40 | 340.40 | 340.40 | -1.38% | 12,302 |
| Mar 4, 2026 | 338.35 | 345.50 | 338.30 | 345.15 | 345.15 | 1.92% | 6,287 |
| Mar 3, 2026 | 346.00 | 346.00 | 336.20 | 338.65 | 338.65 | -3.56% | 22,841 |
| Mar 2, 2026 | 350.50 | 353.85 | 349.60 | 351.15 | 351.15 | -1.98% | 9,952 |
| Feb 27, 2026 | 359.00 | 360.05 | 356.75 | 358.25 | 358.25 | 0.20% | 3,311 |
| Feb 26, 2026 | 355.90 | 357.55 | 354.50 | 357.55 | 357.55 | 0.52% | 5,543 |
| Feb 25, 2026 | 356.25 | 356.50 | 354.50 | 355.70 | 355.70 | 0.35% | 12,766 |
| Feb 24, 2026 | 354.35 | 355.90 | 352.70 | 354.45 | 354.45 | 0.28% | 4,928 |
| Feb 23, 2026 | 355.65 | 356.70 | 353.10 | 353.45 | 353.45 | -0.84% | 4,492 |
| Feb 20, 2026 | 354.55 | 356.95 | 353.90 | 356.45 | 356.45 | 0.58% | 9,359 |
| Feb 19, 2026 | 355.30 | 355.75 | 353.25 | 354.40 | 354.40 | -0.67% | 2,024 |
| Feb 18, 2026 | 353.75 | 356.85 | 353.40 | 356.80 | 356.80 | 1.03% | 3,518 |
| Feb 17, 2026 | 351.80 | 353.35 | 349.90 | 353.15 | 353.15 | 0.30% | 10,701 |
| Feb 16, 2026 | 352.80 | 353.30 | 351.20 | 352.10 | 352.10 | 0.07% | 3,074 |
| Feb 13, 2026 | 349.90 | 351.85 | 349.10 | 351.85 | 351.85 | 0.33% | 4,120 |
| Feb 12, 2026 | 356.30 | 356.85 | 350.70 | 350.70 | 350.70 | -1.18% | 2,783 |
| Feb 11, 2026 | 356.30 | 356.65 | 353.60 | 354.90 | 354.90 | -0.42% | 3,405 |
| Feb 10, 2026 | 354.55 | 356.80 | 354.40 | 356.40 | 356.40 | 0.56% | 3,083 |
| Feb 9, 2026 | 351.70 | 354.40 | 351.70 | 354.40 | 354.40 | 1.10% | 3,496 |
| Feb 6, 2026 | 347.15 | 350.60 | 346.05 | 350.55 | 350.55 | 0.37% | 1,336 |
| Feb 5, 2026 | 349.65 | 350.85 | 346.70 | 349.25 | 349.25 | -0.30% | 2,997 |
| Feb 4, 2026 | 349.85 | 352.55 | 349.45 | 350.30 | 350.30 | 0.20% | 2,094 |
| Feb 3, 2026 | 351.20 | 351.80 | 348.80 | 349.60 | 349.60 | 0.01% | 1,954 |
| Feb 2, 2026 | 345.45 | 349.90 | 345.30 | 349.55 | 349.55 | 0.32% | 4,904 |
| Jan 30, 2026 | 347.65 | 349.00 | 347.65 | 348.45 | 348.45 | 0.26% | 1,815 |
| Jan 29, 2026 | 351.15 | 351.65 | 347.45 | 347.55 | 347.55 | -0.73% | 2,343 |
| Jan 28, 2026 | 350.00 | 350.90 | 348.95 | 350.10 | 350.10 | 0.14% | 2,713 |
| Jan 27, 2026 | 349.85 | 350.15 | 348.65 | 349.60 | 349.60 | 0.19% | 7,202 |
| Jan 26, 2026 | 349.35 | 349.80 | 347.40 | 348.95 | 348.95 | -0.03% | 3,277 |
| Jan 23, 2026 | 348.55 | 349.10 | 347.95 | 349.05 | 349.05 | -0.10% | 3,123 |