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 €4,011.5 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,927.99, while €1000 invested 1 year ago would be worth €1,200.98. This corresponds to total returns of 301.15%, 92.8%, 20.1%, respectively, with annualized returns of 14.91%, 14.02%, 20.1%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 724.9 | 723 | 723 | 725.06 | 722.02 | 27,647 |
| August 14, 2026 | 728.16 | 724.18 | 724.18 | 728.3 | 724.02 | 21,206 |
| August 13, 2026 | 725.28 | 727.18 | 727.18 | 729.84 | 724.86 | 15,299 |
| August 12, 2026 | 722.64 | 722.78 | 722.78 | 724.68 | 721.9 | 22,361 |
| August 11, 2026 | 723.82 | 722.94 | 722.94 | 725.6 | 722.94 | 18,720 |
| August 10, 2026 | 723.88 | 723.82 | 723.82 | 724.76 | 722.34 | 27,443 |
| August 07, 2026 | 721.28 | 723.04 | 723.04 | 723.48 | 719.7 | 23,619 |
| August 06, 2026 | 721.64 | 721 | 721 | 723.06 | 720.46 | 16,068 |
| August 05, 2026 | 724.84 | 722.42 | 722.42 | 727 | 721.58 | 38,166 |
| August 04, 2026 | 713.04 | 719.96 | 719.96 | 720.36 | 711.64 | 27,854 |
| August 03, 2026 | 703.7 | 709.52 | 709.52 | 709.62 | 702.26 | 46,973 |
| July 31, 2026 | 698.6 | 696.24 | 696.24 | 702.38 | 694.68 | 28,233 |
| July 30, 2026 | 691.22 | 690.52 | 690.52 | 693.78 | 689.5 | 42,155 |
| July 29, 2026 | 703.7 | 697.7 | 697.7 | 704.9 | 696 | 43,324 |
| July 28, 2026 | 700.92 | 703.06 | 703.06 | 704.28 | 699.5 | 44,071 |
| July 27, 2026 | 706.38 | 700.18 | 700.18 | 707.84 | 700 | 22,458 |
| July 23, 2026 | 705.32 | 700.42 | 700.42 | 707 | 699.26 | 28,238 |
| July 22, 2026 | 706.26 | 709.42 | 709.42 | 709.72 | 705.44 | 21,232 |
| July 21, 2026 | 705.78 | 707.96 | 707.96 | 708.38 | 704.64 | 18,746 |
| July 20, 2026 | 702.56 | 706.24 | 706.24 | 708.48 | 702.22 | 28,000 |
| July 17, 2026 | 703.1 | 703.46 | 703.46 | 705.64 | 700.44 | 21,363 |
| July 16, 2026 | 711.16 | 711.96 | 711.96 | 712.4 | 708.48 | 21,942 |
| July 15, 2026 | 712.68 | 711.62 | 711.62 | 714.38 | 710.86 | 27,188 |
| July 14, 2026 | 710.96 | 710 | 710 | 711.14 | 706.72 | 23,167 |
| July 13, 2026 | 712.16 | 712.88 | 712.88 | 713.48 | 710.48 | 29,291 |
| July 10, 2026 | 708.74 | 711.48 | 711.48 | 712.96 | 708.22 | 26,185 |
| July 09, 2026 | 706.48 | 708.8 | 708.8 | 709 | 704.6 | 22,539 |
| July 08, 2026 | 705.62 | 702.24 | 702.24 | 706.54 | 700.68 | 36,107 |