Mexico - Delayed Quote MXN
iShares VII plc - iShares Core MSCI EMU UCITS ETF (SXR7N.MX)
4,327.72
0.00
(0.00%)
At close: May 2 at 11:04:15 AM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 4,352.64 | 4,352.64 | 4,327.72 | 4,327.72 | 4,327.72 | 4,867 |
| Apr 22, 2025 | 4,085.64 | 4,085.64 | 4,085.64 | 4,085.64 | 4,085.64 | 762 |
| Apr 11, 2025 | 4,032.00 | 4,032.00 | 4,032.00 | 4,032.00 | 4,032.00 | 1,290 |
| Apr 10, 2025 | 3,956.82 | 3,956.82 | 3,956.82 | 3,956.82 | 3,956.82 | 36,959 |
| Apr 1, 2025 | 4,210.00 | 4,264.40 | 4,210.00 | 4,264.40 | 4,264.40 | 30 |
| Mar 19, 2025 | 4,312.48 | 4,323.85 | 4,312.48 | 4,323.85 | 4,323.85 | 1,439 |
| Mar 14, 2025 | 4,219.17 | 4,219.17 | 4,219.17 | 4,219.17 | 4,219.17 | 6,222 |
| Mar 5, 2025 | 4,330.40 | 4,330.40 | 4,330.40 | 4,330.40 | 4,330.40 | 3,103 |
| Mar 3, 2025 | 4,307.47 | 4,307.47 | 4,307.47 | 4,307.47 | 4,307.47 | 30 |
| Feb 26, 2025 | 4,203.97 | 4,203.97 | 4,203.97 | 4,203.97 | 4,203.97 | 653 |
| Feb 12, 2025 | 4,134.44 | 4,134.44 | 4,134.44 | 4,134.44 | 4,134.44 | 2,758 |
| Feb 4, 2025 | 4,039.42 | 4,039.42 | 4,039.42 | 4,039.42 | 4,039.42 | 30 |
| Jan 23, 2025 | 3,952.76 | 3,952.76 | 3,952.76 | 3,952.76 | 3,952.76 | 294 |
| Jan 3, 2025 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 103 |
| Dec 6, 2024 | 3,825.09 | 3,825.09 | 3,825.09 | 3,825.09 | 3,825.09 | 68 |
| Dec 3, 2024 | 3,743.67 | 3,743.67 | 3,743.67 | 3,743.67 | 3,743.67 | 3,562 |
| Dec 2, 2024 | 3,780.00 | 3,780.00 | 3,775.75 | 3,775.75 | 3,775.75 | 30 |
| Nov 1, 2024 | 3,742.40 | 3,870.79 | 3,738.08 | 3,870.79 | 3,870.79 | 242 |
| Oct 31, 2024 | 3,762.07 | 3,762.07 | 3,762.07 | 3,762.07 | 3,762.07 | 507 |
| Oct 25, 2024 | 3,809.70 | 3,809.70 | 3,809.70 | 3,809.70 | 3,809.70 | 21 |
| Oct 21, 2024 | 3,850.63 | 3,850.63 | 3,850.63 | 3,850.63 | 3,850.63 | 466 |
| Oct 14, 2024 | 3,748.18 | 3,748.18 | 3,744.46 | 3,744.46 | 3,744.46 | 212 |
| Oct 2, 2024 | 3,871.99 | 3,871.99 | 3,871.99 | 3,871.99 | 3,871.99 | 30 |
| Sep 26, 2024 | 3,948.28 | 3,948.28 | 3,948.28 | 3,948.28 | 3,948.28 | 514 |
| Sep 19, 2024 | 3,800.73 | 3,800.73 | 3,800.73 | 3,800.73 | 3,800.73 | 272 |
| Sep 17, 2024 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 332 |
| Sep 12, 2024 | 3,689.23 | 3,689.23 | 3,689.23 | 3,689.23 | 3,689.23 | 302 |
| Sep 4, 2024 | 3,799.30 | 3,800.00 | 3,799.30 | 3,800.00 | 3,800.00 | 699 |
| Sep 3, 2024 | 3,895.23 | 3,895.23 | 3,895.23 | 3,895.23 | 3,895.23 | 30 |
| Aug 14, 2024 | 3,515.54 | 3,519.61 | 3,515.54 | 3,519.61 | 3,519.61 | 12,025 |
| Aug 13, 2024 | 3,521.67 | 3,521.67 | 3,521.67 | 3,521.67 | 3,521.67 | 1,177 |
| Aug 1, 2024 | 3,442.95 | 3,493.38 | 3,442.95 | 3,493.38 | 3,493.38 | 894 |
| Jul 1, 2024 | 3,458.70 | 3,513.27 | 3,458.70 | 3,513.27 | 3,513.27 | 153 |
| Jun 17, 2024 | 3,463.57 | 3,463.57 | 3,463.57 | 3,463.57 | 3,463.57 | 317 |
| Jun 12, 2024 | 3,629.81 | 3,629.81 | 3,629.81 | 3,629.81 | 3,629.81 | 128 |
| Jun 11, 2024 | 3,537.33 | 3,537.33 | 3,537.33 | 3,537.33 | 3,537.33 | 103 |
| Jun 6, 2024 | 3,453.98 | 3,453.98 | 3,453.98 | 3,453.98 | 3,453.98 | 1,780 |
| Jun 4, 2024 | 3,424.87 | 3,424.87 | 3,424.87 | 3,424.87 | 3,424.87 | 6,578 |
| May 29, 2024 | 3,251.41 | 3,251.41 | 3,251.41 | 3,251.41 | 3,251.41 | 503 |
| May 15, 2024 | 3,286.62 | 3,286.62 | 3,286.62 | 3,190.44 | 3,190.44 | 722 |
Related Tickers
EWT iShares MSCI Taiwan ETF
52.97
+3.96%
GDXJ VanEck Junior Gold Miners ETF
61.05
+3.99%
FLTW Franklin FTSE Taiwan ETF
48.07
+3.71%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOEX Global X Gold Explorers ETF
40.82
+3.04%
GLD SPDR Gold Shares
306.89
+2.99%
IAU iShares Gold Trust
62.80
+2.99%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.83
+2.59%
WLDR Affinity World Leaders Equity ETF
30.27
+2.00%
INCO Columbia India Consumer ETF
64.87
+1.89%
ONEO SPDR Russell 1000 Momentum Focus ETF
116.11
+1.79%
JDIV JPMorgan Dividend Leaders ETF
48.30
+1.67%
AIA iShares Asia 50 ETF
74.58
+1.41%
ESGG FlexShares STOXX Global ESG Select Index Fund
173.35
+1.39%
UPGD Invesco Bloomberg Analyst Rating Improvers ETF
68.73
+0.09%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.42
+1.34%
FDEM Fidelity Emerging Markets Multifactor ETF
26.47
+1.24%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.67
+1.21%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.40
+1.18%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.53
+1.15%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.64
+1.02%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.75
+1.00%
VRAI Virtus Real Asset Income ETF
22.05
-0.71%
EPU iShares MSCI Peru ETF
44.84
+0.90%
EWJV iShares MSCI Japan Value ETF
34.54
+0.82%
ECH iShares MSCI Chile ETF
31.60
+0.80%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.75
+0.79%
EMGF iShares Emerging Markets Equity Factor ETF
48.47
+0.73%
SMIN iShares MSCI India Small-Cap ETF
71.04
+0.71%
SPEM SPDR Portfolio Emerging Markets ETF
40.78
+0.70%
RAAX VanEck Real Assets ETF
30.08
+0.74%
EPI WisdomTree India Earnings Fund
45.96
+0.60%
HYUP Xtrackers High Beta High Yield Bond ETF
41.17
+0.55%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.09
+0.54%
DEM WisdomTree Emerging Markets High Dividend Fund
43.11
+0.54%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.06
+0.52%
IDMO Invesco S&P International Developed Momentum ETF
47.94
+0.52%
IDX VanEck Indonesia Index ETF
13.83
+0.51%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.67
+0.47%
QINT American Century Quality Diversified International ETF
55.05
+0.46%
ABFL Abacus FCF Leaders ETF
66.62
+0.45%
RINF ProShares Inflation Expectations ETF
32.67
+0.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.21
+0.43%
IDOG ALPS International Sector Dividend Dogs ETF
33.00
+0.43%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.55
+0.40%
XHS SPDR S&P Health Care Services ETF
97.34
+0.40%
IPAC iShares Core MSCI Pacific ETF
65.73
+0.39%
EZA iShares MSCI South Africa ETF
50.38
+0.37%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.66
+0.35%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.01
+0.34%
BFOR Barron's 400 ETF
71.06
+0.34%
PXH Invesco RAFI Emerging Markets ETF
22.01
+0.32%
THD iShares MSCI Thailand ETF
55.80
+0.31%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.86
+0.30%
EZU iShares MSCI Eurozone ETF
56.96
+0.29%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.33
+0.29%
FCEF First Trust Income Opportunity ETF
21.46
+0.28%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.45
+0.28%
IHF iShares U.S. Healthcare Providers ETF
50.22
+0.26%
IXP iShares Global Comm Services ETF
101.12
+0.25%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.24%
EWL iShares MSCI Switzerland ETF
54.60
+0.24%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
IGRO iShares International Dividend Growth ETF
75.93
+0.22%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.57
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
IQLT iShares MSCI Intl Quality Factor ETF
41.96
+0.21%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.73
+0.21%
EFV iShares MSCI EAFE Value ETF
61.72
+0.21%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.37
+0.21%
PKB Invesco Building & Construction ETF
73.55
+0.20%
FLEU Franklin FTSE Eurozone ETF
29.35
+0.20%
XLC The Communication Services Select Sector SPDR ETF Fund
97.62
+0.21%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.75
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.52
+0.21%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.17%
SIZE iShares MSCI USA Size Factor ETF
144.89
-0.09%
IDEV iShares Core MSCI International Developed Markets ETF
72.74
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
EVX VanEck Environmental Services ETF
36.00
-0.11%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
110.45
+0.14%
DEUS Xtrackers Russell US Multifactor ETF
53.74
-0.01%
RWK Invesco S&P MidCap 400 Revenue ETF
108.39
+0.13%
EMQQ EMQQ The Emerging Markets Internet ETF
39.34
+0.13%
FCOM Fidelity MSCI Communication Services Index ETF
57.32
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
CRBN iShares MSCI ACWI Low Carbon Target ETF
196.30
+0.06%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.61
+0.28%
NACP Impact Shares NAACP Minority Empowerment ETF
39.90
-0.05%
VAMO Cambria Value and Momentum ETF
29.32
+0.09%
FNDF Schwab Fundamental International Equity ETF
37.71
+0.09%
GII SPDR S&P Global Infrastructure ETF
64.93
+0.09%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%