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

703.94

+1.52(+0.22%)

Updated at June 02 05:35PM

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 €4,001.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,010.22, while €1000 invested 1 year ago would be worth €1,280.45. This corresponds to total returns of 300.13%, 101.02%, 28.04%, respectively, with annualized returns of 14.86%, 14.98%, 28.04%.

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
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
May 07, 2026	674.1	673.66	673.66	674.5	672	28,502
May 06, 2026	667.22	671.46	671.46	671.9	666.28	37,420
May 05, 2026	664.16	666	666	666.54	663.62	32,642
May 04, 2026	663.36	661.44	661.44	664.82	660.4	69,353
April 30, 2026	656.18	656.58	656.58	660	654.9	22,430
April 29, 2026	656.86	655.38	655.38	657.24	654.84	15,341
April 28, 2026	658.42	653.38	653.38	658.66	653.38	25,591
April 27, 2026	655.62	655.14	655.14	656.04	654.14	29,592
April 24, 2026	655.14	655.72	655.72	656.4	653.12	25,429
April 23, 2026	652.9	655.76	655.76	655.82	651.7	29,188
April 22, 2026	649.94	652.96	652.96	653.54	648.96	29,026
April 21, 2026	649.98	648.46	648.46	652.68	647.82	24,761
April 20, 2026	647.78	647.4	647.4	649.9	646.4	33,119
April 17, 2026	643.1	649.4	649.4	649.4	642.4	32,456
April 16, 2026	640.74	642.18	642.18	642.5	639.9	33,149
April 15, 2026	635.02	636.98	636.98	637.1	634.54	37,578
April 14, 2026	628.1	632.8	632.8	632.8	627.64	33,211
April 13, 2026	623.12	625.66	625.66	626.56	621.94	29,824
April 10, 2026	626.8	625.72	625.72	627.7	625	15,445
April 09, 2026	623.3	624.24	624.24	624.24	621.42	22,273
April 08, 2026	623.7	621.66	621.66	625.3	619.46	46,292
April 07, 2026	613.38	608.66	608.66	615.34	606.96	45,933
April 02, 2026	604.74	611.58	611.58	614	602.66	28,152
April 01, 2026	609.86	610.3	610.3	610.48	606.38	100,827
March 31, 2026	598.5	600.12	600.12	601.34	597.42	56,995
March 30, 2026	595.8	600.44	600.44	601.26	595.6	32,581
March 27, 2026	605.98	597.92	597.92	606.04	597.08	37,642
March 26, 2026	611.02	607.2	607.2	611.68	607.12	32,206
March 25, 2026	612.74	613.26	613.26	615.14	609.98	22,453
March 24, 2026	610.32	609.3	609.3	611.36	605.7	26,973
March 23, 2026	601.54	610.16	610.16	621.86	600.8	83,067
March 20, 2026	614	608.52	608.52	614.64	608.5	46,598
March 19, 2026	619.52	613.34	613.34	620.62	613.08	32,796
March 18, 2026	628.8	622.36	622.36	629.44	621.8	28,264
March 17, 2026	623.88	626.18	626.18	628.66	622.1	24,497
March 16, 2026	626.26	625.36	625.36	627.9	623.7	37,601
March 13, 2026	622.98	624.6	624.6	629.22	622.94	36,580
March 12, 2026	627.14	624.7	624.7	627.8	623.14	23,866
March 11, 2026	627.66	628.04	628.04	630.6	626.18	26,584
March 10, 2026	627.6	628.8	628.8	629.18	623.98	45,734
March 09, 2026	616.32	622.4	622.4	622.74	615.88	80,650
March 06, 2026	632.04	624.72	624.72	632.4	622.5	29,962
March 05, 2026	633.62	632.34	632.34	635.34	631	40,844