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

562.32

+1.32(+0.24%)

Updated at July 02 12:01PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 01, 2025561.5561561561.58557.7645,150
June 30, 2025562.9561.64561.64564.24560.827,914
June 27, 2025560.34562.48562.48562.68558.6824,821
June 26, 2025557.12558.36558.36559.18555.3840,163
June 25, 2025560558.68558.68561.48558.6823,589
June 24, 2025558.86558.02558.02559.56556.1431,992
June 23, 2025552.28552.76552.76556.6552.2432,280
June 20, 2025552.32553.42553.42557.32551.2818,352
June 19, 2025554.64550.84550.84554.78549.719,791
June 18, 2025554.74555.6555.6557.68554.428,281
June 17, 2025553.94555.84555.84557552.0229,768
June 16, 2025553.34555.94555.94556.5552.0833,821
June 13, 2025550.64553.92553.92556.68549.8836,978
June 12, 2025556.7555.56555.56557.04549.133,952
June 11, 2025562.54561.36561.36564.98560.9231,494
June 10, 2025561.34560.98560.98562.38559.6225,917
June 09, 2025559.58560.34560.34562.3455926,839
June 06, 2025556.3560.14560.14563.1555.6237,030
June 05, 2025557.52558.16558.16559.3552.3434,331
June 04, 2025559.14557.8557.8560.44556.321,766
June 03, 2025551.92558.4558.4558.4550.1618,136
June 02, 2025549.28549.76549.76551.7254647,471
May 30, 2025554.12553.32553.32555.92550.6223,678
May 29, 2025564.24553.66553.66566.52553.1425,416
May 28, 2025556.98556.74556.74559.64554.7436,747
May 27, 2025550.18554.48554.48554.54548.6417,857
May 26, 2025548.04549.52549.52550.58548.0421,836
May 23, 2025549.9544.86544.86550.56540.344,547
May 22, 2025550.9552.16552.16553.28547.5227,471
May 21, 2025556.02556.74556.74557.52552.130,991
May 20, 2025562.02562.5562.5564.76561.2232,103
May 19, 2025559.84562.2562.2562.9455548,214
May 16, 2025561.54566.18566.18566.2561.2433,963
May 15, 2025557.54561.68561.68562555.552,777
May 14, 2025560.5560.48560.48561.48555.942,965
May 13, 2025557.78561.56561.56563.78556.956,282
May 12, 2025554.64556.52556.52561.64553.7884,888
May 09, 2025536.78535.48535.48539.46532.535,165
May 08, 2025535.6535.64535.64537.38530.830,206
May 07, 2025527.46526.14526.14528.9524.4831,009
May 06, 2025529.54528.42528.42529.7523.3832,913
May 05, 2025530.82531.94531.94532.48527.8848,522
May 02, 2025529.3532.36532.36533.44526.9858,213
April 30, 2025518.86517.7517.7520.48508.2848,038
April 29, 2025516.5516.3516.3518.8512.825,039
April 28, 2025517.5513.46513.46519.82513.1237,220
April 25, 2025517.54512.98512.98517.74510.533,438
April 24, 2025502.02510.38510.38511.34498.3648,027
April 23, 2025501.78504.72504.72513.650164,393
April 22, 2025482.57488.1488.1489.1480.1455,347
April 17, 2025498.12494.92494.92500.28491.7728,265
April 16, 2025498.97502502505.92496.4173,978
April 15, 2025508.6510.5510.5513.62504.9254,759
April 14, 2025505.08506.46506.46514.24504.697,423
April 11, 2025499.65492.63492.63499.78485.33106,697
April 10, 2025525.32498.35498.35525.94498.35119,856
April 09, 2025479.79482482486.89467.75129,186
April 08, 2025497.37505505513.9497.21137,741
April 07, 2025467.71487.44487.44509.86465349,104
April 04, 2025516.68501.08501.08519.4496.11185,001
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved