iShares Diversified Commodity Swap UCITS ETF - SXRS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.13	6.15	6.15	6.21	6.12	25,866
August 15, 2025	6.14	6.14	6.14	6.15	6.12	54,075
August 14, 2025	6.14	6.15	6.15	6.15	6.12	56,805
August 13, 2025	6.14	6.12	6.12	6.16	6.12	161,128
August 12, 2025	6.19	6.13	6.13	6.19	6.13	63,026
August 11, 2025	6.15	6.2	6.2	6.21	6.15	30,967
August 08, 2025	6.19	6.2	6.2	6.23	6.18	80,620
August 07, 2025	6.18	6.19	6.19	6.21	6.16	19,860
August 06, 2025	6.2	6.18	6.18	6.21	6.18	90,300
August 05, 2025	6.22	6.2	6.2	6.23	6.19	21,379
August 04, 2025	6.23	6.22	6.22	6.24	6.19	75,597
August 01, 2025	6.34	6.23	6.23	6.35	6.22	189,064
July 31, 2025	6.33	6.31	6.31	6.35	6.3	44,917
July 30, 2025	6.42	6.42	6.42	6.45	6.41	32,990
July 29, 2025	6.38	6.4	6.4	6.41	6.37	24,237
July 28, 2025	6.31	6.34	6.34	6.36	6.3	37,554
July 25, 2025	6.33	6.3	6.3	6.35	6.3	80,053
July 24, 2025	6.34	6.32	6.32	6.35	6.32	51,792
July 23, 2025	6.37	6.35	6.35	6.38	6.34	121,990
July 22, 2025	6.37	6.36	6.36	6.38	6.35	57,215
July 21, 2025	6.42	6.37	6.37	6.43	6.37	51,331
July 18, 2025	6.45	6.44	6.44	6.48	6.44	45,225
July 17, 2025	6.4	6.41	6.41	6.42	6.39	51,408
July 16, 2025	6.37	6.35	6.35	6.39	6.35	61,983
July 15, 2025	6.33	6.38	6.38	6.38	6.31	82,377
July 14, 2025	6.37	6.32	6.32	6.39	6.32	48,277
July 11, 2025	6.3	6.35	6.35	6.36	6.29	76,238
July 10, 2025	6.27	6.29	6.29	6.3	6.26	42,464
July 09, 2025	6.28	6.26	6.26	6.28	6.24	503,390
July 08, 2025	6.23	6.24	6.24	6.25	6.21	46,657
July 07, 2025	6.23	6.23	6.23	6.25	6.19	45,454
July 04, 2025	6.25	6.24	6.24	6.27	6.23	66,409
July 03, 2025	6.27	6.27	6.27	6.3	6.26	100,063
July 02, 2025	6.17	6.22	6.22	6.23	6.16	75,922
July 01, 2025	6.19	6.17	6.17	6.19	6.15	221,919
June 30, 2025	6.22	6.19	6.19	6.24	6.19	71,641
June 27, 2025	6.24	6.22	6.22	6.25	6.2	37,829
June 26, 2025	6.24	6.23	6.23	6.25	6.22	23,556
June 25, 2025	6.32	6.28	6.28	6.33	6.27	92,305
June 24, 2025	6.35	6.31	6.31	6.38	6.3	336,523
June 23, 2025	6.62	6.54	6.54	6.65	6.54	31,156
June 20, 2025	6.62	6.6	6.6	6.65	6.6	35,426
June 19, 2025	6.66	6.69	6.69	6.7	6.64	24,619
June 18, 2025	6.6	6.61	6.61	6.65	6.58	52,261
June 17, 2025	6.5	6.57	6.57	6.58	6.5	98,091
June 16, 2025	6.51	6.45	6.45	6.51	6.41	82,984
June 13, 2025	6.42	6.45	6.45	6.48	6.4	77,261
June 12, 2025	6.38	6.35	6.35	6.39	6.33	145,269
June 11, 2025	6.41	6.38	6.38	6.42	6.37	38,807
June 10, 2025	6.43	6.41	6.41	6.44	6.4	58,066
June 09, 2025	6.43	6.43	6.43	6.44	6.4	13,749
June 06, 2025	6.4	6.42	6.42	6.43	6.38	64,702
June 05, 2025	6.37	6.38	6.38	6.41	6.36	128,571
June 04, 2025	6.37	6.36	6.36	6.4	6.35	59,790
June 03, 2025	6.32	6.39	6.39	6.39	6.32	27,210
June 02, 2025	6.31	6.36	6.36	6.38	6.31	86,846
May 30, 2025	6.3	6.25	6.25	6.32	6.25	29,973
May 29, 2025	6.37	6.27	6.27	6.39	6.27	28,279
May 28, 2025	6.4	6.36	6.36	6.41	6.36	80,472
May 27, 2025	6.37	6.37	6.37	6.38	6.36	120,937

iShares Diversified Commodity Swap UCITS ETF (SXRS.DE) XETRA