iShares Core S&P 500 UCITS ETF (SXR8.DE) XETRA

Currency In EUR

SXR8.DE Historical Return

If you invested €1000 in iShares Core S&P 500 UCITS ETF USD (Acc) (SXR8.DE) 10 years ago, it would be worth €3,864.99 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,844.88, while €1000 invested 1 year ago would be worth €1,195.88. This corresponds to total returns of 286.5%, 84.49%, 19.59%, respectively, with annualized returns of 14.47%, 13.02%, 19.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SXR8.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	698.6	696.24	696.24	702.38	694.68	28,233
July 30, 2026	691.22	690.52	690.52	693.78	689.5	42,155
July 29, 2026	703.7	697.7	697.7	704.9	696	43,324
July 28, 2026	700.92	703.06	703.06	704.28	699.5	44,071
July 27, 2026	706.38	700.18	700.18	707.84	700	22,458
July 23, 2026	705.32	700.42	700.42	707	699.26	28,238
July 22, 2026	706.26	709.42	709.42	709.72	705.44	21,232
July 21, 2026	705.78	707.96	707.96	708.38	704.64	18,746
July 20, 2026	702.56	706.24	706.24	708.48	702.22	28,000
July 17, 2026	703.1	703.46	703.46	705.64	700.44	21,363
July 16, 2026	711.16	711.96	711.96	712.4	708.48	21,942
July 15, 2026	712.68	711.62	711.62	714.38	710.86	27,188
July 14, 2026	710.96	710	710	711.14	706.72	23,167
July 13, 2026	712.16	712.88	712.88	713.48	710.48	29,291
July 10, 2026	708.74	711.48	711.48	712.96	708.22	26,185
July 09, 2026	706.48	708.8	708.8	709	704.6	22,539
July 08, 2026	705.62	702.24	702.24	706.54	700.68	36,107
July 07, 2026	709	705.44	705.44	710	704.58	28,685
July 06, 2026	707.42	710.36	710.36	710.6	707.1	27,376
July 03, 2026	705.66	706.12	706.12	706.48	704.44	16,976
July 02, 2026	706.42	704.54	704.54	708.94	702.8	26,539
July 01, 2026	705.02	710.42	710.42	710.82	704	43,141
June 30, 2026	703.2	704.98	704.98	705.8	701.84	34,734
June 29, 2026	696.06	697.76	697.76	700.8	693.96	23,144
June 26, 2026	694.32	696.42	696.42	696.42	687.8	27,833
June 25, 2026	702.8	697.56	697.56	704.18	694.32	20,884
June 24, 2026	699.28	703.98	703.98	704.8	699.12	32,417
June 23, 2026	695.2	698.06	698.06	702	694.28	45,272
June 22, 2026	704.24	703.6	703.6	709.08	701.74	43,671
June 19, 2026	702.92	703.54	703.54	703.96	701.14	64,097
June 18, 2026	699.88	701.66	701.66	704.86	699.46	26,354
June 17, 2026	698.96	698.02	698.02	699.32	696.34	32,586
June 16, 2026	701.66	699.68	699.68	702.24	698.9	48,025
June 15, 2026	697.52	701.6	701.6	701.6	696.66	52,705
June 12, 2026	686.1	691.86	691.86	692.94	684.54	62,633
June 11, 2026	681.54	681.24	681.24	684.12	678.38	38,728
June 10, 2026	685.54	681.7	681.7	688.36	680.5	34,188
June 09, 2026	693.06	682.52	682.52	695.56	681.04	42,628
June 08, 2026	690.88	693.26	693.26	696	690.66	51,874
June 05, 2026	698.14	698.3	698.3	700.42	697.06	30,222
June 04, 2026	699.3	700.74	700.74	701.02	694.66	23,781
June 03, 2026	704.6	701.76	701.76	705.16	701.5	26,013
June 02, 2026	701.14	703.94	703.94	704.2	699.76	23,113
June 01, 2026	701.68	702.42	702.42	702.82	699.64	71,758
May 29, 2026	699.4	698.9	698.9	701.48	698.22	26,736
May 28, 2026	696.2	697.68	697.68	697.76	694.28	24,622
May 27, 2026	695.2	694.5	694.5	697.76	693.6	31,400
May 26, 2026	695.36	695.74	695.74	697.38	694.08	27,210
May 25, 2026	696.86	696.54	696.54	697.64	696.02	27,429
May 22, 2026	692.06	694.82	694.82	694.86	690.98	28,389
May 21, 2026	686.44	687.28	687.28	688.8	685.6	23,318
May 20, 2026	683.12	686.26	686.26	687	682.94	22,791
May 19, 2026	683.18	680.94	680.94	684.9	679.88	29,331
May 18, 2026	681.82	682	682	685.92	680.56	31,298
May 15, 2026	689.18	687.7	687.7	689.38	684.48	39,347
May 14, 2026	684.62	691.2	691.2	691.6	684.4	22,389
May 13, 2026	679.94	680.66	680.66	682.24	677.26	32,607
May 12, 2026	675.56	673.5	673.5	677.14	672.98	40,203
May 11, 2026	675.08	677.06	677.06	677.24	673.68	19,975
May 08, 2026	673.64	674.76	674.76	675.08	672.4	16,194