iShares MSCI EMU Small Cap UCITS ETF (ETR:SXRJ)
Germany · Delayed Price · Currency is EUR 366.60
-2.00 (-0.54%)
Sep 23, 2026, 1:14 PM CET
ETR:SXRJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 369.50 | 369.50 | 367.40 | 367.40 | - | -0.33% | 723 |
| Sep 22, 2026 | 366.70 | 369.80 | 365.55 | 368.60 | 368.60 | 0.75% | 2,882 |
| Sep 21, 2026 | 364.85 | 366.85 | 363.40 | 365.85 | 365.85 | 0.84% | 1,386 |
| Sep 18, 2026 | 366.10 | 366.90 | 362.80 | 362.80 | 362.80 | -1.27% | 1,773 |
| Sep 17, 2026 | 366.15 | 368.10 | 365.25 | 367.45 | 367.45 | 0.51% | 1,860 |
| Sep 16, 2026 | 363.75 | 365.60 | 362.45 | 365.60 | 365.60 | 0.91% | 763 |
| Sep 15, 2026 | 360.60 | 362.80 | 358.65 | 362.30 | 362.30 | 0.15% | 1,765 |
| Sep 14, 2026 | 365.60 | 365.60 | 361.00 | 361.75 | 361.75 | -1.42% | 1,034 |
| Sep 11, 2026 | 367.05 | 367.90 | 366.05 | 366.95 | 366.95 | 0.25% | 1,913 |
| Sep 10, 2026 | 369.10 | 369.85 | 366.05 | 366.05 | 366.05 | -0.65% | 1,810 |
| Sep 9, 2026 | 373.10 | 373.10 | 368.20 | 368.45 | 368.45 | -1.54% | 10,170 |
| Sep 8, 2026 | 372.45 | 374.20 | 372.00 | 374.20 | 374.20 | 0.21% | 620 |
| Sep 7, 2026 | 373.15 | 373.65 | 372.90 | 373.40 | 373.40 | - | 977 |
| Sep 4, 2026 | 371.75 | 373.55 | 371.10 | 373.40 | 373.40 | 0.59% | 5,699 |
| Sep 3, 2026 | 369.35 | 371.20 | 368.75 | 371.20 | 371.20 | 0.81% | 660 |
| Sep 2, 2026 | 369.35 | 369.40 | 367.40 | 368.20 | 368.20 | -0.83% | 4,085 |
| Sep 1, 2026 | 374.25 | 374.90 | 370.70 | 371.30 | 371.30 | -0.71% | 2,198 |
| Aug 31, 2026 | 376.05 | 376.35 | 373.95 | 373.95 | 373.95 | -0.60% | 10,215 |
| Aug 28, 2026 | 376.60 | 376.90 | 376.05 | 376.20 | 376.20 | 0.43% | 671 |
| Aug 27, 2026 | 374.80 | 375.60 | 373.30 | 374.60 | 374.60 | 0.13% | 1,250 |
| Aug 26, 2026 | 372.55 | 375.10 | 372.55 | 374.10 | 374.10 | 0.50% | 2,262 |
| Aug 25, 2026 | 371.45 | 373.05 | 370.80 | 372.25 | 372.25 | 0.69% | 732 |
| Aug 24, 2026 | 369.95 | 370.85 | 369.35 | 369.70 | 369.70 | -0.14% | 329 |
| Aug 21, 2026 | 367.85 | 370.25 | 367.85 | 370.20 | 370.20 | 0.73% | 1,797 |
| Aug 20, 2026 | 369.70 | 369.70 | 366.55 | 367.50 | 367.50 | -0.47% | 500 |
| Aug 19, 2026 | 369.60 | 370.40 | 368.90 | 369.25 | 369.25 | -0.07% | 344 |
| Aug 18, 2026 | 372.90 | 373.35 | 369.45 | 369.50 | 369.50 | -1.23% | 587 |
| Aug 17, 2026 | 376.85 | 376.85 | 374.00 | 374.10 | 374.10 | -0.47% | 1,583 |
| Aug 14, 2026 | 376.40 | 377.35 | 375.55 | 375.85 | 375.85 | 0.15% | 669 |
| Aug 13, 2026 | 375.40 | 376.20 | 374.95 | 375.30 | 375.30 | 0.23% | 1,927 |
| Aug 12, 2026 | 374.50 | 376.15 | 374.00 | 374.45 | 374.45 | 0.20% | 829 |
| Aug 11, 2026 | 372.75 | 374.50 | 371.90 | 373.70 | 373.70 | 0.46% | 592 |
| Aug 10, 2026 | 374.20 | 374.25 | 372.00 | 372.00 | 372.00 | -0.49% | 809 |
| Aug 7, 2026 | 374.60 | 375.70 | 373.45 | 373.85 | 373.85 | -0.15% | 1,262 |
| Aug 6, 2026 | 374.00 | 375.20 | 374.00 | 374.40 | 374.40 | 0.31% | 561 |
| Aug 5, 2026 | 376.10 | 376.40 | 373.25 | 373.25 | 373.25 | -0.16% | 1,293 |
| Aug 4, 2026 | 372.80 | 374.10 | 371.80 | 373.85 | 373.85 | 0.67% | 3,247 |
| Aug 3, 2026 | 371.00 | 371.80 | 369.25 | 371.35 | 371.35 | 0.98% | 2,101 |
| Jul 31, 2026 | 370.70 | 372.10 | 367.75 | 367.75 | 367.75 | -0.31% | 1,012 |
| Jul 30, 2026 | 366.35 | 370.60 | 366.15 | 368.90 | 368.90 | 0.61% | 1,343 |
| Jul 29, 2026 | 367.30 | 368.00 | 365.70 | 366.65 | 366.65 | 0.23% | 9,267 |
| Jul 28, 2026 | 366.35 | 367.05 | 364.60 | 365.80 | 365.80 | 0.08% | 3,934 |
| Jul 27, 2026 | 369.50 | 369.50 | 365.50 | 365.50 | 365.50 | -0.10% | 764 |
| Jul 24, 2026 | 364.90 | 365.85 | 364.50 | 365.85 | 365.85 | 0.84% | 1,286 |
| Jul 23, 2026 | 366.35 | 366.95 | 362.40 | 362.80 | 362.80 | -0.93% | 4,474 |
| Jul 22, 2026 | 363.40 | 367.75 | 363.00 | 366.20 | 366.20 | 0.66% | 1,270 |
| Jul 21, 2026 | 362.10 | 363.80 | 360.75 | 363.80 | 363.80 | 0.54% | 1,851 |
| Jul 20, 2026 | 361.65 | 364.70 | 360.80 | 361.85 | 361.85 | -0.21% | 1,022 |
| Jul 17, 2026 | 361.90 | 362.60 | 360.50 | 362.60 | 362.60 | -0.62% | 532 |
| Jul 16, 2026 | 364.45 | 364.85 | 362.05 | 364.85 | 364.85 | 0.01% | 763 |