iShares Core S&P 500 UCITS ETF USD (Acc) - SXR8.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	590.02	576.04	576.04	590.14	572.78	78,770
July 31, 2025	598.32	595.82	595.82	600.74	594	36,316
July 30, 2025	588.84	592.76	592.76	593.96	588.18	24,169
July 29, 2025	591.18	589.44	589.44	593.16	589.28	33,211
July 28, 2025	584.28	586.9	586.9	586.9	583.88	28,870
July 25, 2025	578.66	580.08	580.08	580.88	577.98	19,887
July 24, 2025	577.02	577.66	577.66	578.9	576	21,025
July 23, 2025	574.96	575.84	575.84	577	574.44	34,639
July 22, 2025	575.44	572.34	572.34	576.52	572.08	22,739
July 21, 2025	578.06	577.14	577.14	579	576.34	29,931
July 18, 2025	579.56	576.48	576.48	579.58	575.9	20,056
July 17, 2025	577	578.72	578.72	578.94	575.98	20,640
July 16, 2025	571.24	566.16	566.16	576.8	566.16	35,291
July 15, 2025	574.6	576.14	576.14	576.32	573.42	28,412
July 14, 2025	569.28	571.26	571.26	571.48	568.02	20,473
July 11, 2025	571.86	570.28	570.28	571.96	568.28	25,579
July 10, 2025	567.86	573.54	573.54	573.54	567.5	20,580
July 09, 2025	566.4	568.8	568.8	571.34	566	18,773
July 08, 2025	565.94	567.08	567.08	569	565.56	22,264
July 07, 2025	567.12	567.18	567.18	570.28	566.7	34,851
July 04, 2025	566.56	565.06	565.06	566.56	564.2	17,839
July 03, 2025	563.48	569.18	569.18	569.8	562.86	28,845
July 02, 2025	563.22	562.5	562.5	563.86	560.32	40,201
July 01, 2025	561.5	561	561	561.58	557.76	45,150
June 30, 2025	562.9	561.64	561.64	564.24	560.8	27,914
June 27, 2025	560.34	562.48	562.48	562.68	558.68	24,821
June 26, 2025	557.12	558.36	558.36	559.18	555.38	40,163
June 25, 2025	560	558.68	558.68	561.48	558.68	23,589
June 24, 2025	558.86	558.02	558.02	559.56	556.14	31,992
June 23, 2025	552.28	552.76	552.76	556.6	552.24	32,280
June 20, 2025	552.32	553.42	553.42	557.32	551.28	18,352
June 19, 2025	554.64	550.84	550.84	554.78	549.7	19,791
June 18, 2025	554.74	555.6	555.6	557.68	554.4	28,281
June 17, 2025	553.94	555.84	555.84	557	552.02	29,768
June 16, 2025	553.34	555.94	555.94	556.5	552.08	33,821
June 13, 2025	550.64	553.92	553.92	556.68	549.88	36,978
June 12, 2025	556.7	555.56	555.56	557.04	549.1	33,952
June 11, 2025	562.54	561.36	561.36	564.98	560.92	31,494
June 10, 2025	561.34	560.98	560.98	562.38	559.62	25,917
June 09, 2025	559.58	560.34	560.34	562.34	559	26,839
June 06, 2025	556.3	560.14	560.14	563.1	555.62	37,030
June 05, 2025	557.52	558.16	558.16	559.3	552.34	34,331
June 04, 2025	559.14	557.8	557.8	560.44	556.3	21,766
June 03, 2025	551.92	558.4	558.4	558.4	550.16	18,136
June 02, 2025	549.28	549.76	549.76	551.72	546	47,471
May 30, 2025	554.12	553.32	553.32	555.92	550.62	23,678
May 29, 2025	564.24	553.66	553.66	566.52	553.14	25,416
May 28, 2025	556.98	556.74	556.74	559.64	554.74	36,747
May 27, 2025	550.18	554.48	554.48	554.54	548.64	17,857
May 26, 2025	548.04	549.52	549.52	550.58	548.04	21,836
May 23, 2025	549.9	544.86	544.86	550.56	540.3	44,547
May 22, 2025	550.9	552.16	552.16	553.28	547.52	27,471
May 21, 2025	556.02	556.74	556.74	557.52	552.1	30,991
May 20, 2025	562.02	562.5	562.5	564.76	561.22	32,103
May 19, 2025	559.84	562.2	562.2	562.94	555	48,214
May 16, 2025	561.54	566.18	566.18	566.2	561.24	33,963
May 15, 2025	557.54	561.68	561.68	562	555.5	52,777
May 14, 2025	560.5	560.48	560.48	561.48	555.9	42,965
May 13, 2025	557.78	561.56	561.56	563.78	556.9	56,282
May 12, 2025	554.64	556.52	556.52	561.64	553.78	84,888

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