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

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019261.99262.16261.80262.10262.101,266
Jan 08, 2019218.49220.61217.80218.12218.1225,952
Jan 07, 2019216.99217.81215.20217.81217.8142,329
Jan 04, 2019212.31216.25211.70215.64215.6445,262
Jan 03, 2019213.11214.34210.00212.16212.1647,441
Jan 02, 2019211.46216.18209.60215.53215.5336,754
Dec 28, 2018212.15214.88212.15214.00214.0019,830
Dec 27, 2018210.95211.26206.59208.71208.7124,033
Dec 21, 2018211.49214.75210.67212.20212.2061,965
Dec 20, 2018213.13214.78211.96212.43212.4399,819
Dec 19, 2018218.65219.84217.91219.20219.2045,694
Dec 18, 2018219.97221.08219.54220.26220.2624,640
Dec 17, 2018224.83224.95221.26223.30223.3044,708
Dec 14, 2018226.03228.00225.84226.78226.7844,113
Dec 13, 2018229.14229.55227.48228.40228.4035,648
Dec 12, 2018228.33230.07228.29229.77229.7741,445
Dec 11, 2018226.57230.45225.95228.68228.6849,078
Dec 10, 2018224.88226.19221.80222.81222.8145,500
Dec 07, 2018229.43232.00227.62227.74227.7423,330
Dec 06, 2018230.85230.88225.17226.32226.3224,062
Dec 05, 2018233.36234.40233.23233.23233.2336,813
Dec 04, 2018238.53238.91237.23237.95237.9528,530
Dec 03, 2018------
Nov 30, 2018234.96236.76234.30236.15236.1533,079
Nov 29, 2018234.69235.00233.58234.54234.5459,724
Nov 28, 2018232.53233.33232.23232.92232.9210,083
Nov 27, 2018230.31231.26228.80231.02231.0224,706
Nov 26, 2018227.87229.81227.82228.80228.8026,551
Nov 23, 2018225.92227.62225.64227.62227.6231,440
Nov 22, 2018226.88226.88224.92225.20225.2036,034
Nov 21, 2018227.22228.52226.81228.31228.3145,986
Nov 20, 2018228.48228.99225.66227.44227.4418,713
Nov 19, 2018234.32234.67230.44230.44230.4418,899
Nov 16, 2018234.52234.60232.19233.20233.2029,919
Nov 15, 2018233.33233.71230.50232.97232.9745,276
Nov 14, 2018235.09237.11233.83233.83233.8321,466
Nov 13, 2018------
Nov 12, 2018241.35241.35237.42237.42237.4229,397
Nov 09, 2018240.75240.75238.63239.37239.3721,955
Nov 08, 2018239.88240.13239.10239.98239.9824,397
Nov 07, 2018235.38237.43235.35237.33237.3382,157
Nov 06, 2018233.95234.88233.10234.38234.3825,175
Nov 05, 2018232.66233.96232.42233.13233.13151,434
Nov 02, 2018235.43235.50232.20232.44232.4462,289
Nov 01, 2018232.68233.69231.73233.50233.5025,599
Oct 31, 2018231.68235.10231.50233.99233.9942,438
Oct 30, 2018227.85229.07225.70228.01228.0165,471
Oct 29, 2018227.76231.90227.76228.94228.9424,477
Oct 26, 2018228.87229.08225.15227.78227.7834,169
Oct 25, 2018227.92231.83227.71231.50231.5024,746
Oct 24, 2018231.67234.83231.15231.15231.1545,774
Oct 23, 2018231.25231.86228.93229.93229.9341,631
Oct 22, 2018234.39235.75233.62234.73234.7332,487
Oct 19, 2018236.32237.22235.70235.87235.8735,218
Oct 18, 2018237.66237.83235.22235.22235.2228,146
Oct 17, 2018237.57237.61235.02236.05236.0523,437
Oct 16, 2018231.85234.66231.66234.59234.5928,250
Oct 15, 2018232.02232.92231.04232.88232.8859,663
Oct 12, 2018233.05234.12232.26232.61232.6126,376
Oct 11, 2018234.10235.09231.50232.26232.2659,084
Oct 10, 2018244.18244.40239.68239.68239.6828,588
Oct 09, 2018244.82245.50244.34245.07245.0726,131
Oct 08, 2018244.32245.29243.94243.94243.9462,511
Oct 05, 2018245.81246.02244.27244.27244.2727,009
Oct 04, 2018247.16247.28245.01245.52245.5225,943
Oct 02, 2018246.27246.99246.21246.47246.4722,945
Oct 01, 2018246.11246.84245.35246.84246.8420,524
Sep 28, 2018244.00244.91243.82244.57244.5715,658
Sep 27, 2018241.94243.85241.45243.82243.8222,640
Sep 26, 2018241.75242.39241.50242.19242.1917,921
Sep 25, 2018242.01242.37240.98241.71241.7122,471
Sep 24, 2018242.34242.34240.58241.22241.2224,780
Sep 21, 2018242.49243.95242.46243.35243.3514,558
Sep 20, 2018242.37242.65241.41242.65242.6516,785
Sep 19, 2018242.26242.80241.34242.45242.4518,675
Sep 18, 2018240.80242.10240.22242.10242.1019,746
Sep 17, 2018242.72242.78241.00241.28241.2850,621
Sep 14, 2018241.97242.74241.59242.56242.5620,724
Sep 13, 2018241.66242.59241.28241.63241.6333,651
Sep 12, 2018242.76243.16241.27241.82241.8216,694
Sep 11, 2018241.30242.20240.70242.15242.1524,730
Sep 10, 2018242.59242.67241.29241.58241.5845,839
Sep 07, 2018240.50242.18240.10242.18242.1838,272
Sep 06, 2018241.37242.00239.95240.60240.6039,822
Sep 05, 2018242.99243.15241.10241.11241.1134,965
Sep 04, 2018244.52244.70243.06243.60243.6044,299
Sep 03, 2018243.46243.94243.01243.47243.4723,177
Aug 31, 2018241.60242.91241.14242.80242.8021,709
Aug 30, 2018241.76242.89241.53242.51242.5138,391
Aug 29, 2018241.78242.10241.05242.10242.1021,479
Aug 28, 2018241.21241.23240.36240.36240.3630,641
Aug 27, 2018241.56241.59240.87241.05241.0532,876
Aug 24, 2018240.32240.88239.53240.43240.4324,872
Aug 23, 2018240.32241.13239.80239.92239.9225,202
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.