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
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
May 09, 2025	536.78	535.48	535.48	539.46	532.5	35,165
May 08, 2025	535.6	535.64	535.64	537.38	530.8	30,206
May 07, 2025	527.46	526.14	526.14	528.9	524.48	31,009
May 06, 2025	529.54	528.42	528.42	529.7	523.38	32,913
May 05, 2025	530.82	531.94	531.94	532.48	527.88	48,522
May 02, 2025	529.3	532.36	532.36	533.44	526.98	58,213
April 30, 2025	518.86	517.7	517.7	520.48	508.28	48,038
April 29, 2025	516.5	516.3	516.3	518.8	512.8	25,039
April 28, 2025	517.5	513.46	513.46	519.82	513.12	37,220
April 25, 2025	517.54	512.98	512.98	517.74	510.5	33,438
April 24, 2025	502.02	510.38	510.38	511.34	498.36	48,027
April 23, 2025	501.78	504.72	504.72	513.6	501	64,393
April 22, 2025	482.57	488.1	488.1	489.1	480.14	55,347
April 17, 2025	498.12	494.92	494.92	500.28	491.77	28,265
April 16, 2025	498.97	502	502	505.92	496.41	73,978
April 15, 2025	508.6	510.5	510.5	513.62	504.92	54,759
April 14, 2025	505.08	506.46	506.46	514.24	504.6	97,423
April 11, 2025	499.65	492.63	492.63	499.78	485.33	106,697
April 10, 2025	525.32	498.35	498.35	525.94	498.35	119,856
April 09, 2025	479.79	482	482	486.89	467.75	129,186
April 08, 2025	497.37	505	505	513.9	497.21	137,741
April 07, 2025	467.71	487.44	487.44	509.86	465	349,104
April 04, 2025	516.68	501.08	501.08	519.4	496.11	185,001
April 03, 2025	531.9	523.3	523.3	535	518.3	117,467
April 02, 2025	554.02	553.92	553.92	554.5	547.22	39,053
April 01, 2025	552.16	553.82	553.82	554.96	546.82	56,113
March 31, 2025	543.14	547.02	547.02	547.02	539.88	64,711
March 28, 2025	558.98	549.04	549.04	561.84	548.58	41,597
March 27, 2025	563.74	562.28	562.28	565	558.96	32,412
March 26, 2025	569	565	565	570.76	564.2	39,847
March 25, 2025	567.56	567.14	567.14	568.86	566.2	42,331
March 24, 2025	560.96	567.14	567.14	567.72	560.54	60,891
March 21, 2025	554.82	554.52	554.52	555.42	549.96	55,966
March 20, 2025	556.8	556.2	556.2	561.14	552	60,198
March 19, 2025	547.26	552.92	552.92	553.94	547.1	35,341
March 18, 2025	550.5	546.32	546.32	552.44	544.4	77,167
March 17, 2025	547.88	549.72	549.72	552.92	546.94	51,453
March 14, 2025	544.48	549	549	550.5	542.28	91,607
March 13, 2025	544.46	542.52	542.52	549.42	541.22	39,048

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