XETRA - Delayed Quote USD
iShares VII PLC - iShares $ Treasury Bd 7-10y ETF USD Acc (SXRM.DE)
147.82
+0.22
+(0.15%)
At close: April 17 at 5:36:19 PM GMT+2
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 147.64 | 148.01 | 147.64 | 147.82 | 147.82 | 40 |
| Apr 16, 2025 | 147.78 | 147.87 | 147.51 | 147.60 | 147.60 | 2,920 |
| Apr 15, 2025 | 146.98 | 147.24 | 146.78 | 147.24 | 147.24 | 220 |
| Apr 14, 2025 | 145.79 | 146.66 | 145.79 | 146.50 | 146.50 | 438 |
| Apr 11, 2025 | 146.35 | 146.75 | 145.05 | 145.12 | 145.12 | 2,734 |
| Apr 10, 2025 | 147.23 | 147.87 | 147.16 | 147.35 | 147.35 | 5,199 |
| Apr 9, 2025 | 147.71 | 147.71 | 145.90 | 146.54 | 146.54 | 7,958 |
| Apr 8, 2025 | 149.04 | 149.71 | 148.08 | 148.56 | 148.56 | 7,002 |
| Apr 7, 2025 | 151.95 | 152.15 | 149.00 | 149.64 | 149.64 | 1,630 |
| Apr 4, 2025 | 151.51 | 152.34 | 151.13 | 151.52 | 151.52 | 1,985 |
| Apr 3, 2025 | 150.15 | 150.37 | 149.79 | 150.37 | 150.37 | 634 |
| Apr 2, 2025 | 148.62 | 148.99 | 148.60 | 148.60 | 148.60 | 398 |
| Apr 1, 2025 | 148.57 | 148.96 | 148.57 | 148.94 | 148.94 | 4,314 |
| Mar 31, 2025 | 148.63 | 148.63 | 148.20 | 148.20 | 148.20 | 2,058 |
| Mar 28, 2025 | 147.13 | 147.71 | 147.11 | 147.71 | 147.71 | 3,677 |
| Mar 27, 2025 | 146.63 | 146.67 | 146.34 | 146.57 | 146.57 | 68 |
| Mar 26, 2025 | 146.98 | 146.98 | 146.74 | 146.82 | 146.82 | 140 |
| Mar 25, 2025 | 146.68 | 147.25 | 146.52 | 147.25 | 147.25 | 215 |
| Mar 24, 2025 | 147.34 | 147.40 | 146.88 | 147.09 | 147.09 | 384 |
| Mar 21, 2025 | 147.67 | 148.13 | 147.67 | 147.77 | 147.77 | 199 |
| Mar 20, 2025 | 147.57 | 148.29 | 147.57 | 147.88 | 147.88 | 112 |
| Mar 19, 2025 | 147.21 | 147.21 | 146.93 | 146.98 | 146.98 | 1,123 |
| Mar 18, 2025 | 147.03 | 147.04 | 146.80 | 147.01 | 147.01 | 17 |
| Mar 17, 2025 | 147.10 | 147.32 | 146.80 | 147.32 | 147.32 | 2,320 |
| Mar 14, 2025 | 147.24 | 147.24 | 146.80 | 147.04 | 147.04 | 1,876 |
| Mar 13, 2025 | 146.91 | 147.05 | 146.71 | 146.95 | 146.95 | 348 |
| Mar 12, 2025 | 147.32 | 147.32 | 146.65 | 146.75 | 146.75 | 1,790 |
| Mar 11, 2025 | 148.18 | 148.18 | 147.34 | 147.41 | 147.41 | 2,040 |
| Mar 10, 2025 | 147.23 | 147.79 | 147.21 | 147.60 | 147.60 | 949 |
| Mar 7, 2025 | 147.07 | 147.57 | 147.07 | 147.45 | 147.45 | 1,067 |
| Mar 6, 2025 | 146.59 | 147.10 | 146.41 | 146.79 | 146.79 | 3,917 |
| Mar 5, 2025 | 147.38 | 147.87 | 147.26 | 147.57 | 147.57 | 7,042 |
| Mar 4, 2025 | 148.08 | 148.71 | 148.08 | 148.24 | 148.24 | 3,122 |
| Mar 3, 2025 | 147.21 | 147.82 | 147.21 | 147.82 | 147.82 | 52 |
| Feb 28, 2025 | 147.18 | 147.51 | 147.05 | 147.38 | 147.38 | 2,375 |
| Feb 27, 2025 | 146.85 | 146.85 | 146.57 | 146.79 | 146.79 | 3,617 |
| Feb 26, 2025 | 146.38 | 146.63 | 146.38 | 146.63 | 146.63 | 270 |
| Feb 25, 2025 | 146.18 | 146.74 | 146.07 | 146.63 | 146.63 | 9,538 |
| Feb 24, 2025 | 145.00 | 145.43 | 144.98 | 145.43 | 145.43 | 1,339 |
| Feb 21, 2025 | 144.59 | 144.87 | 144.48 | 144.87 | 144.87 | 480 |
| Feb 20, 2025 | 144.43 | 144.48 | 144.22 | 144.48 | 144.48 | 518 |
| Feb 19, 2025 | 143.91 | 144.02 | 143.73 | 143.85 | 143.85 | 218 |
| Feb 18, 2025 | 144.23 | 144.32 | 144.16 | 144.16 | 144.16 | 114 |
| Feb 17, 2025 | 144.44 | 144.49 | 144.30 | 144.45 | 144.45 | 1,669 |
| Feb 14, 2025 | 143.95 | 144.85 | 143.93 | 144.85 | 144.85 | 1,530 |
| Feb 13, 2025 | 143.27 | 143.93 | 143.20 | 143.90 | 143.90 | 768 |
| Feb 12, 2025 | 143.70 | 143.91 | 142.70 | 142.82 | 142.82 | 137 |
| Feb 11, 2025 | 144.15 | 144.15 | 143.86 | 143.97 | 143.97 | 416 |
| Feb 10, 2025 | 144.34 | 144.55 | 144.27 | 144.46 | 144.46 | 482 |
| Feb 7, 2025 | 144.71 | 145.05 | 144.24 | 144.34 | 144.34 | 830 |
| Feb 6, 2025 | 144.79 | 145.07 | 144.68 | 144.68 | 144.68 | 399 |
| Feb 5, 2025 | 144.34 | 145.09 | 144.34 | 145.05 | 145.05 | 207 |
| Feb 4, 2025 | 143.38 | 143.93 | 143.34 | 143.93 | 143.93 | 58 |
| Feb 3, 2025 | 143.79 | 144.50 | 143.54 | 144.13 | 144.13 | 314 |
| Jan 31, 2025 | 143.78 | 144.15 | 143.74 | 143.93 | 143.93 | 3,128 |
| Jan 30, 2025 | 143.99 | 144.15 | 143.85 | 143.85 | 143.85 | 4 |
| Jan 29, 2025 | 143.95 | 143.95 | 143.66 | 143.68 | 143.68 | 163 |
| Jan 28, 2025 | 143.44 | 143.62 | 143.34 | 143.34 | 143.34 | 12 |
| Jan 27, 2025 | 143.50 | 144.05 | 143.50 | 143.62 | 143.62 | 527 |
Related Tickers
IAU iShares Gold Trust
64.59
+3.13%
GLD SPDR Gold Shares
315.59
+3.09%
GOEX Global X Gold Explorers ETF
43.31
+2.18%
EPI WisdomTree India Earnings Fund
44.91
+1.98%
GDXJ VanEck Junior Gold Miners ETF
65.11
+1.54%
INCO Columbia India Consumer ETF
63.33
+1.30%
SMIN iShares MSCI India Small-Cap ETF
70.61
+1.28%
RING iShares MSCI Global Gold Miners ETF
43.17
+1.27%
EWM iShares MSCI Malaysia ETF
23.04
+1.19%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
28.23
+0.86%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+0.69%
EPU iShares MSCI Peru ETF
43.48
+0.65%
RINF ProShares Inflation Expectations ETF
32.49
+0.56%
HSRT Hartford AAA CLO ETF
38.67
+0.44%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.35
+0.35%
ECH iShares MSCI Chile ETF
30.05
+0.33%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
18.39
+0.26%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
40.04
+0.15%
PTNQ Pacer Trendpilot 100 ETF
67.28
+0.15%
JPIB JPMorgan International Bond Opportunities ETF
47.81
+0.13%
NEAR iShares Short Duration Bond Active ETF
50.76
+0.11%
SPTS SPDR Portfolio Short Term Treasury ETF
29.28
+0.10%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.40
+0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.74
+0.05%
FDEM Fidelity Emerging Markets Multifactor ETF
24.65
+0.04%
PULS PGIM Ultra Short Bond ETF
49.54
+0.04%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
62.54
+0.03%
PXH Invesco RAFI Emerging Markets ETF
20.54
+0.02%
USTB VictoryShares Short-Term Bond ETF
50.41
+0.02%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.64
+0.02%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.33
+0.02%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
51.93
+0.01%
GSY Invesco Ultra Short Duration ETF
49.98
+0.01%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.95
0.00%
FYLD Cambria Foreign Shareholder Yield ETF
25.99
0.00%
SPEM SPDR Portfolio Emerging Markets ETF
37.74
0.00%
EWX SPDR S&P Emerging Markets Small Cap ETF
54.36
-0.01%
FTSD Franklin Short Duration U.S. Government ETF
90.67
-0.01%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.49
-0.03%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.98
-0.03%
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.07
-0.03%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.92
-0.04%
FLDR Fidelity Low Duration Bond Factor ETF
49.92
-0.05%
IPKW Invesco International BuyBack Achievers ETF
42.97
-0.05%
USCI United States Commodity Index Fund, LP
69.28
-0.05%
FSMB First Trust Short Duration Managed Municipal ETF
19.68
-0.05%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
22.98
-0.05%
COPX Global X Copper Miners ETF
36.33
-0.06%
EMGF iShares Emerging Markets Equity Factor ETF
45.00
-0.07%
VRIG Invesco Variable Rate Investment Grade ETF
24.91
-0.07%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.31
-0.07%
WINC Western Asset Short Duration Income ETF
24.07
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
102.73
-0.11%
IGRO iShares International Dividend Growth ETF
72.42
-0.11%
FLTR VanEck IG Floating Rate ETF
25.29
-0.12%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.04
-0.12%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
47.39
-0.13%
VRP Invesco Variable Rate Preferred ETF
23.80
-0.13%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.63
-0.13%
UEVM VictoryShares Emerging Markets Value Momentum ETF
45.44
-0.14%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
49.79
-0.14%
IPAC iShares Core MSCI Pacific ETF
61.91
-0.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.45
-0.15%
DEM WisdomTree Emerging Markets High Dividend Fund
40.71
-0.15%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.04
-0.15%
FLOT iShares Floating Rate Bond ETF
50.68
-0.16%
IEI iShares 3-7 Year Treasury Bond ETF
117.95
-0.16%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.52
-0.16%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
78.49
-0.18%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
32.05
-0.18%
CMBS iShares CMBS ETF
47.81
-0.21%
THD iShares MSCI Thailand ETF
52.00
-0.21%
HMOP Hartford Municipal Opportunities ETF
37.81
-0.21%
LMBS First Trust Low Duration Opportunities ETF
48.82
-0.22%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
26.59
-0.23%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
59.15
-0.24%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.76
-0.24%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.46
-0.25%
EWL iShares MSCI Switzerland ETF
51.82
-0.25%
AGZ iShares Agency Bond ETF
108.74
-0.26%
EFV iShares MSCI EAFE Value ETF
58.39
-0.27%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.20
-0.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.68
-0.30%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
51.35
-0.30%
EMQQ EMQQ The Emerging Markets Internet ETF
35.73
-0.31%
EWD iShares MSCI Sweden ETF
41.77
-0.31%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.76
-0.32%
PHYL PGIM Active High Yield Bond ETF
34.04
-0.33%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.86
-0.33%
EWJV iShares MSCI Japan Value ETF
32.72
-0.34%
FNDF Schwab Fundamental International Equity ETF
35.69
-0.34%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.66
-0.34%
IDOG ALPS International Sector Dividend Dogs ETF
31.13
-0.35%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.70
-0.36%
EDIV SPDR S&P Emerging Markets Dividend ETF
35.04
-0.36%
RAAX VanEck Real Assets ETF
29.60
-0.36%
SHYL Xtrackers Short Duration High Yield Bond ETF
43.70
-0.36%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.25
-0.36%
JMUB JPMorgan Municipal ETF
49.04
-0.37%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.38
-0.37%