iShares Core S&P 500 UCITS ETF (SXR8.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in iShares Core S&P 500 UCITS ETF USD (Acc) (SXR8.DE) 10 years ago, it would be worth €3,932.42 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,784.16, while €1000 invested 1 year ago would be worth €1,175.3. This corresponds to total returns of 293.24%, 78.42%, 17.53%, respectively, with annualized returns of 14.67%, 12.27%, 17.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 726.96 | 726.06 | 726.06 | 730.1 | 722.8 | 30,338 |
| November 09, 2026 | 712.8 | 724.52 | 724.52 | 727.06 | 712.78 | 36,494 |
| November 06, 2026 | 710.16 | 719.16 | 719.16 | 720.9 | 709.7 | 81,146 |
| November 05, 2026 | 737.76 | 719.88 | 719.88 | 741.98 | 710.9 | 61,487 |
| November 04, 2026 | 726.52 | 738.44 | 738.44 | 740.5 | 726.5 | 57,374 |
| November 03, 2026 | 725.56 | 730.28 | 730.28 | 731.76 | 725.36 | 33,071 |
| November 02, 2026 | 734.22 | 735.36 | 735.36 | 738.16 | 731.4 | 43,792 |
| October 30, 2026 | 737 | 734.62 | 734.62 | 739.46 | 733.5 | 38,275 |
| October 29, 2026 | 747.1 | 746.06 | 746.06 | 751.04 | 745 | 23,850 |
| October 28, 2026 | 750.32 | 749.4 | 749.4 | 750.68 | 747.88 | 17,343 |
| October 27, 2026 | 742.54 | 748.22 | 748.22 | 749 | 741.82 | 28,135 |
| October 26, 2026 | 734.96 | 740.94 | 740.94 | 743.26 | 734.18 | 18,920 |
| October 23, 2026 | 737.92 | 738.04 | 738.04 | 740.14 | 733.44 | 47,971 |
| October 22, 2026 | 738.54 | 738.22 | 738.22 | 742.62 | 737 | 77,265 |
| October 21, 2026 | 743.36 | 745.02 | 745.02 | 745.02 | 741.06 | 74,138 |
| October 20, 2026 | 740.8 | 741.34 | 741.34 | 743.44 | 736.7 | 70,260 |
| October 19, 2026 | 741.9 | 743.44 | 743.44 | 743.44 | 739.32 | 83,819 |
| October 16, 2026 | 744.68 | 740.78 | 740.78 | 745.4 | 739.72 | 26,376 |
| October 15, 2026 | 740.26 | 744.48 | 744.48 | 745.56 | 738.28 | 44,128 |
| October 14, 2026 | 753.02 | 751.5 | 751.5 | 755.3 | 751.24 | 70,378 |
| October 13, 2026 | 752.72 | 751.08 | 751.08 | 754.48 | 750.94 | 70,219 |
| October 12, 2026 | 754.06 | 754.68 | 754.68 | 755.16 | 753.4 | 35,486 |
| October 09, 2026 | 749.04 | 751.32 | 751.32 | 752 | 748.6 | 71,227 |
| October 08, 2026 | 749.94 | 749.02 | 749.02 | 750.64 | 748.46 | 35,363 |
| October 07, 2026 | 751.74 | 750.62 | 750.62 | 754.7 | 748.5 | 76,811 |
| October 06, 2026 | 749.3 | 750.7 | 750.7 | 751.28 | 747.08 | 94,046 |
| October 05, 2026 | 743.78 | 746.66 | 746.66 | 748 | 741.68 | 61,101 |
| October 02, 2026 | 737.12 | 739.48 | 739.48 | 742.64 | 736.32 | 52,624 |
| October 01, 2026 | 733.42 | 732.5 | 732.5 | 734.7 | 728.96 | 47,925 |
| September 30, 2026 | 730.38 | 732.78 | 732.78 | 734.14 | 727.9 | 35,222 |
| September 29, 2026 | 729.56 | 729.82 | 729.82 | 732.3 | 729 | 17,558 |
| September 28, 2026 | 731.54 | 728.68 | 728.68 | 732.72 | 728.18 | 31,463 |
| September 25, 2026 | 731.3 | 730.44 | 730.44 | 732.16 | 727.9 | 28,837 |
| September 24, 2026 | 726.94 | 727.76 | 727.76 | 729.84 | 725.52 | 22,710 |
| September 23, 2026 | 734.04 | 731.04 | 731.04 | 735.02 | 730.6 | 18,962 |
| September 22, 2026 | 731.18 | 731.94 | 731.94 | 732.7 | 730.46 | 21,048 |
| September 21, 2026 | 722.98 | 726.94 | 726.94 | 727.2 | 722.38 | 27,899 |
| September 18, 2026 | 720.02 | 717.34 | 717.34 | 720.86 | 716.8 | 16,938 |
| September 17, 2026 | 715.34 | 717.1 | 717.1 | 718.62 | 714.46 | 25,393 |
| September 16, 2026 | 710.56 | 711.84 | 711.84 | 712.36 | 709.44 | 18,130 |
| September 15, 2026 | 710.5 | 708.78 | 708.78 | 712.22 | 707.5 | 23,845 |
| September 11, 2026 | 708.68 | 712.94 | 712.94 | 713.66 | 708.18 | 24,194 |
| September 10, 2026 | 709.66 | 705.82 | 705.82 | 709.84 | 703.86 | 18,390 |
| September 09, 2026 | 711.68 | 708.08 | 708.08 | 712.04 | 707 | 25,296 |
| September 08, 2026 | 714.34 | 713.04 | 713.04 | 715.8 | 712.18 | 17,718 |
| September 07, 2026 | 716.6 | 714.02 | 714.02 | 716.94 | 713.56 | 24,219 |
| September 04, 2026 | 718.46 | 715.3 | 715.3 | 720 | 715 | 21,964 |
| September 03, 2026 | 712.24 | 718.6 | 718.6 | 718.68 | 711.6 | 21,750 |
| September 02, 2026 | 711.5 | 713.8 | 713.8 | 714.32 | 708.9 | 21,986 |
| September 01, 2026 | 714.9 | 711.72 | 711.72 | 715.14 | 709.1 | 43,889 |
| August 31, 2026 | 716.16 | 712.1 | 712.1 | 716.34 | 712 | 34,593 |
| August 28, 2026 | 715.32 | 721.06 | 721.06 | 721.46 | 714.94 | 16,515 |
| August 27, 2026 | 712.66 | 714.26 | 714.26 | 715.14 | 711.22 | 16,471 |
| August 26, 2026 | 708.88 | 709.68 | 709.68 | 711.28 | 707.98 | 16,997 |
| August 25, 2026 | 709.72 | 708.24 | 708.24 | 710.98 | 706.86 | 16,896 |
| August 24, 2026 | 706.9 | 707.24 | 707.24 | 708.7 | 705.92 | 30,633 |
| August 21, 2026 | 705.6 | 709.16 | 709.16 | 709.22 | 705.48 | 21,746 |
| August 20, 2026 | 712.12 | 708.64 | 708.64 | 712.44 | 706.94 | 18,203 |
| August 19, 2026 | 714.92 | 714 | 714 | 716.76 | 712.1 | 21,365 |
| August 18, 2026 | 718.72 | 716.4 | 716.4 | 719 | 715.9 | 26,566 |