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

589.58

+0.52(+0.09%)

Updated at August 19 11:20AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025593.14588.28588.28593.16587.7825,645
August 14, 2025589.72591.24591.24592.42588.1630,556
August 13, 2025588.56587.68587.68590.94587.428,227
August 12, 2025586.6587587589584.7823,631
August 11, 2025586.18587.58587.58588.26584.8619,965
August 08, 2025581.78583.18583.18584.9581.516,189
August 07, 2025581.38581.24581.24585.74581.224,172
August 06, 2025582.84581.38581.38583.74577.9219,548
August 05, 2025586.22579.78579.78587.16579.7834,167
August 04, 2025577.1582.2582.2582.62577.129,404
August 01, 2025590.02576.04576.04590.14572.7878,770
July 31, 2025598.32595.82595.82600.7459436,316
July 30, 2025588.84592.76592.76593.96588.1824,169
July 29, 2025591.18589.44589.44593.16589.2833,211
July 28, 2025584.28586.9586.9586.9583.8828,870
July 25, 2025578.66580.08580.08580.88577.9819,887
July 24, 2025577.02577.66577.66578.957621,025
July 23, 2025574.96575.84575.84577574.4434,639
July 22, 2025575.44572.34572.34576.52572.0822,739
July 21, 2025578.06577.14577.14579576.3429,931
July 18, 2025579.56576.48576.48579.58575.920,056
July 17, 2025577578.72578.72578.94575.9820,640
July 16, 2025571.24566.16566.16576.8566.1635,291
July 15, 2025574.6576.14576.14576.32573.4228,412
July 14, 2025569.28571.26571.26571.48568.0220,473
July 11, 2025571.86570.28570.28571.96568.2825,579
July 10, 2025567.86573.54573.54573.54567.520,580
July 09, 2025566.4568.8568.8571.3456618,773
July 08, 2025565.94567.08567.08569565.5622,264
July 07, 2025567.12567.18567.18570.28566.734,851
July 04, 2025566.56565.06565.06566.56564.217,839
July 03, 2025563.48569.18569.18569.8562.8628,845
July 02, 2025563.22562.5562.5563.86560.3240,201
July 01, 2025561.5561561561.58557.7645,150
June 30, 2025562.9561.64561.64564.24560.827,914
June 27, 2025560.34562.48562.48562.68558.6824,821
June 26, 2025557.12558.36558.36559.18555.3840,163
June 25, 2025560558.68558.68561.48558.6823,589
June 24, 2025558.86558.02558.02559.56556.1431,992
June 23, 2025552.28552.76552.76556.6552.2432,280
June 20, 2025552.32553.42553.42557.32551.2818,352
June 19, 2025554.64550.84550.84554.78549.719,791
June 18, 2025554.74555.6555.6557.68554.428,281
June 17, 2025553.94555.84555.84557552.0229,768
June 16, 2025553.34555.94555.94556.5552.0833,821
June 13, 2025550.64553.92553.92556.68549.8836,978
June 12, 2025556.7555.56555.56557.04549.133,952
June 11, 2025562.54561.36561.36564.98560.9231,494
June 10, 2025561.34560.98560.98562.38559.6225,917
June 09, 2025559.58560.34560.34562.3455926,839
June 06, 2025556.3560.14560.14563.1555.6237,030
June 05, 2025557.52558.16558.16559.3552.3434,331
June 04, 2025559.14557.8557.8560.44556.321,766
June 03, 2025551.92558.4558.4558.4550.1618,136
June 02, 2025549.28549.76549.76551.7254647,471
May 30, 2025554.12553.32553.32555.92550.6223,678
May 29, 2025564.24553.66553.66566.52553.1425,416
May 28, 2025556.98556.74556.74559.64554.7436,747
May 27, 2025550.18554.48554.48554.54548.6417,857
May 26, 2025548.04549.52549.52550.58548.0421,836
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved