iShares VII PLC - iShares MSCI USA ETF USD Acc (SXR4.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 07:04PM CEST
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 498.26 | 503.74 | 494.22 | 495.05 | 495.05 | - |
| Sept 05, 2024 | 505.00 | 507.12 | 500.66 | 501.28 | 501.28 | - |
| Sept 04, 2024 | 503.74 | 507.62 | 503.74 | 504.70 | 504.70 | - |
| Sept 03, 2024 | 518.40 | 518.44 | 509.74 | 509.90 | 509.90 | - |
| Sept 02, 2024 | 516.44 | 518.28 | 516.04 | 517.36 | 517.36 | - |
| Aug 30, 2024 | 513.86 | 515.20 | 512.64 | 512.68 | 512.68 | - |
| Aug 29, 2024 | 510.04 | 516.60 | 510.04 | 514.76 | 514.76 | - |
| Aug 28, 2024 | 511.90 | 513.62 | 508.98 | 509.50 | 509.50 | - |
| Aug 27, 2024 | 509.12 | 511.38 | 508.98 | 509.62 | 509.62 | - |
| Aug 26, 2024 | 511.76 | 513.82 | 509.18 | 509.30 | 509.30 | - |
| Aug 23, 2024 | 510.38 | 512.06 | 507.88 | 508.32 | 508.32 | - |
| Aug 22, 2024 | 511.74 | 513.26 | 509.66 | 509.66 | 509.66 | - |
| Aug 21, 2024 | 510.70 | 512.86 | 508.94 | 509.36 | 509.36 | - |
| Aug 20, 2024 | 514.50 | 514.50 | 508.86 | 508.86 | 508.86 | - |
| Aug 19, 2024 | 509.74 | 511.12 | 509.32 | 510.42 | 510.42 | - |
| Aug 16, 2024 | 512.96 | 512.96 | 508.56 | 510.90 | 510.90 | 3 |
| Aug 15, 2024 | 503.34 | 510.78 | 502.30 | 509.82 | 509.82 | - |
| Aug 14, 2024 | 501.02 | 501.02 | 497.71 | 500.18 | 500.18 | - |
| Aug 13, 2024 | 498.02 | 500.10 | 496.40 | 499.58 | 499.58 | - |
| Aug 12, 2024 | 496.22 | 497.29 | 493.50 | 494.25 | 494.25 | - |
| Aug 09, 2024 | 492.73 | 496.03 | 491.75 | 495.38 | 495.38 | - |
| Aug 08, 2024 | 481.07 | 492.52 | 480.17 | 492.52 | 492.52 | - |
| Aug 07, 2024 | 487.76 | 492.15 | 486.68 | 486.68 | 486.68 | - |
| Aug 06, 2024 | 485.89 | 490.11 | 483.12 | 490.11 | 490.11 | - |
| Aug 05, 2024 | 480.90 | 482.75 | 471.09 | 479.88 | 479.88 | - |
| Aug 02, 2024 | 505.94 | 506.56 | 492.29 | 493.17 | 493.17 | - |
| Aug 01, 2024 | 520.32 | 521.58 | 509.38 | 509.38 | 509.38 | - |
| Jul 31, 2024 | 512.42 | 518.00 | 512.42 | 517.08 | 517.08 | - |
| Jul 30, 2024 | 512.82 | 514.28 | 506.62 | 506.94 | 506.94 | - |
| Jul 29, 2024 | 510.60 | 514.28 | 510.60 | 511.34 | 511.34 | - |
| Jul 26, 2024 | 507.52 | 511.06 | 507.52 | 511.06 | 511.06 | - |
| Jul 25, 2024 | 507.88 | 510.32 | 505.86 | 509.10 | 509.10 | - |
| Jul 24, 2024 | 516.08 | 516.40 | 508.82 | 508.82 | 508.82 | - |
| Jul 23, 2024 | 517.06 | 521.28 | 517.06 | 518.56 | 518.56 | - |
| Jul 22, 2024 | 512.74 | 517.92 | 512.74 | 516.50 | 516.50 | - |
| Jul 19, 2024 | 515.42 | 516.80 | 511.20 | 511.20 | 511.20 | - |
| Jul 18, 2024 | 518.92 | 520.08 | 514.04 | 515.86 | 515.86 | - |
| Jul 17, 2024 | 524.30 | 524.30 | 517.38 | 517.38 | 517.38 | - |
| Jul 16, 2024 | 523.24 | 526.90 | 523.24 | 524.50 | 524.50 | - |
| Jul 15, 2024 | 524.24 | 525.88 | 523.10 | 523.28 | 523.28 | - |
| Jul 12, 2024 | 521.18 | 523.64 | 520.30 | 523.64 | 523.64 | - |
| Jul 11, 2024 | 526.10 | 526.38 | 519.46 | 519.72 | 519.72 | - |
| Jul 10, 2024 | 521.08 | 523.96 | 521.08 | 523.96 | 523.96 | - |
| Jul 09, 2024 | 521.02 | 522.94 | 521.02 | 521.40 | 521.40 | - |
| Jul 08, 2024 | 518.74 | 521.02 | 518.74 | 519.42 | 519.42 | - |
| Jul 05, 2024 | 518.28 | 519.12 | 517.82 | 518.62 | 518.62 | - |
| Jul 04, 2024 | 519.76 | 519.78 | 517.02 | 517.16 | 517.16 | - |
| Jul 03, 2024 | 518.84 | 519.04 | 516.68 | 517.46 | 517.46 | - |
| Jul 02, 2024 | 515.48 | 516.62 | 514.52 | 516.62 | 516.62 | - |
| Jul 01, 2024 | 513.76 | 516.32 | 513.60 | 514.86 | 514.86 | - |
| Jun 28, 2024 | 520.66 | 522.18 | 516.80 | 516.80 | 516.80 | - |
| Jun 27, 2024 | 516.46 | 518.40 | 516.46 | 517.54 | 517.54 | - |
| Jun 26, 2024 | 518.22 | 519.20 | 516.48 | 516.48 | 516.48 | - |
| Jun 25, 2024 | 514.58 | 516.64 | 514.02 | 514.72 | 514.72 | 100 |
| Jun 24, 2024 | 517.02 | 517.30 | 513.94 | 513.94 | 513.94 | - |
| Jun 21, 2024 | 517.74 | 518.26 | 515.14 | 515.14 | 515.14 | - |
| Jun 20, 2024 | 517.78 | 520.50 | 515.02 | 515.02 | 515.02 | - |
| Jun 19, 2024 | 516.22 | 517.94 | 515.92 | 515.92 | 515.92 | - |
| Jun 18, 2024 | 514.76 | 517.04 | 514.76 | 515.90 | 515.90 | - |
| Jun 17, 2024 | 512.54 | 514.76 | 512.34 | 514.76 | 514.76 | - |
| Jun 14, 2024 | 512.78 | 513.22 | 510.60 | 511.96 | 511.96 | - |
| Jun 13, 2024 | 508.64 | 509.68 | 508.14 | 509.42 | 509.42 | - |
| Jun 12, 2024 | 505.62 | 508.16 | 505.62 | 506.16 | 506.16 | - |
| Jun 11, 2024 | 502.72 | 504.08 | 502.72 | 503.20 | 503.20 | - |
| Jun 10, 2024 | 501.70 | 503.30 | 500.82 | 502.18 | 502.18 | - |
| Jun 07, 2024 | 496.71 | 501.92 | 496.71 | 501.92 | 501.92 | - |
| Jun 06, 2024 | 496.50 | 498.94 | 495.97 | 496.23 | 496.23 | - |
| Jun 05, 2024 | 491.63 | 495.98 | 491.63 | 495.98 | 495.98 | - |
| Jun 04, 2024 | 489.35 | 490.96 | 488.44 | 488.95 | 488.95 | - |
| Jun 03, 2024 | 493.21 | 494.25 | 486.36 | 487.01 | 487.01 | - |
| May 31, 2024 | 488.78 | 489.44 | 484.04 | 485.60 | 485.60 | - |
| May 30, 2024 | 490.71 | 491.91 | 489.80 | 490.32 | 490.32 | - |
| May 29, 2024 | 492.39 | 493.92 | 491.69 | 493.40 | 493.40 | - |
| May 28, 2024 | 493.97 | 496.17 | 493.16 | 493.16 | 493.16 | 10 |
| May 27, 2024 | 495.37 | 495.60 | 494.79 | 495.07 | 495.07 | - |
| May 24, 2024 | 493.57 | 495.01 | 493.22 | 494.25 | 494.25 | - |
| May 23, 2024 | 498.01 | 499.55 | 495.17 | 495.17 | 495.17 | - |
| May 22, 2024 | 495.64 | 497.70 | 495.64 | 496.01 | 496.01 | - |
| May 21, 2024 | 494.45 | 495.85 | 494.45 | 495.11 | 495.11 | - |
| May 20, 2024 | 495.04 | 496.54 | 494.68 | 494.68 | 494.68 | - |
| May 17, 2024 | 493.11 | 495.67 | 492.76 | 492.76 | 492.76 | - |
| May 16, 2024 | 494.75 | 495.94 | 493.78 | 493.78 | 493.78 | - |
| May 15, 2024 | 490.81 | 493.25 | 490.69 | 492.71 | 492.71 | - |
| May 14, 2024 | 489.26 | 490.76 | 487.62 | 487.79 | 487.79 | - |
| May 13, 2024 | 491.51 | 491.51 | 488.69 | 488.84 | 488.84 | - |
| May 10, 2024 | 491.77 | 492.05 | 489.05 | 489.05 | 489.05 | 6 |
| May 09, 2024 | 487.32 | 489.27 | 487.31 | 488.21 | 488.21 | - |
| May 08, 2024 | 486.90 | 488.51 | 486.90 | 487.29 | 487.29 | - |
| May 07, 2024 | 486.59 | 488.24 | 486.59 | 488.16 | 488.16 | - |
| May 06, 2024 | 482.13 | 484.63 | 482.13 | 483.90 | 483.90 | - |
| May 03, 2024 | 478.93 | 483.93 | 478.77 | 483.93 | 483.93 | 1 |
| May 02, 2024 | 476.54 | 478.56 | 475.19 | 476.19 | 476.19 | - |
| Apr 30, 2024 | 482.54 | 483.96 | 479.35 | 479.68 | 479.68 | - |
| Apr 29, 2024 | 482.01 | 484.49 | 481.86 | 482.39 | 482.39 | - |
| Apr 26, 2024 | 482.86 | 482.92 | 482.02 | 482.22 | 482.22 | - |
| Apr 25, 2024 | 476.12 | 476.45 | 472.89 | 473.64 | 473.64 | - |
| Apr 24, 2024 | 479.98 | 481.45 | 477.47 | 478.87 | 478.87 | - |
| Apr 23, 2024 | 474.99 | 479.25 | 474.77 | 477.71 | 477.71 | 1 |
| Apr 22, 2024 | 473.53 | 475.31 | 473.15 | 475.31 | 475.31 | - |
| Apr 19, 2024 | 474.99 | 475.49 | 471.90 | 472.06 | 472.06 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.