Advertisement
Advertisement
U.S. markets open in 1 hour 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

XETRA - XETRA Delayed Price. Currency in EUR
396.10-1.01 (-0.25%)
As of 01:20PM CET. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022396.45397.25395.42396.10396.108,419
Nov 28, 2022398.70398.76393.37397.11397.1123,710
Nov 25, 2022400.60401.74399.80400.20400.2018,982
Nov 24, 2022400.38402.11399.95400.68400.6815,609
Nov 23, 2022400.49402.31399.78400.98400.9816,223
Nov 22, 2022397.37400.10396.43399.69399.6926,698
Nov 21, 2022397.43399.27396.95397.53397.5317,965
Nov 18, 2022392.76397.25392.66395.26395.2616,626
Nov 17, 2022395.34395.53390.50392.26392.2619,656
Nov 16, 2022397.65397.87393.13394.25394.2533,015
Nov 15, 2022395.49400.01394.26399.72399.7237,814
Nov 14, 2022398.21399.99396.90398.11398.1126,478
Nov 11, 2022401.24401.75395.31395.77395.7783,356
Nov 10, 2022387.44400.00387.28398.00398.0055,758
Nov 09, 2022392.54393.20389.56390.10390.1052,958
Nov 08, 2022391.81394.86391.68394.86394.8649,078
Nov 07, 2022390.20392.67389.00390.94390.9443,993
Nov 04, 2022393.71395.53387.09388.38388.3834,399
Nov 03, 2022396.74397.54391.73395.31395.3166,477
Nov 02, 2022403.49403.50399.86400.29400.2970,661
Nov 01, 2022405.14406.75401.29403.12403.1245,975
Oct 31, 2022404.08406.52402.55404.46404.4641,383
Oct 28, 2022390.90401.61390.73400.75400.7529,377
Oct 27, 2022393.94397.91392.80395.96395.9622,113
Oct 26, 2022395.57398.23393.66397.66397.6637,825
Oct 25, 2022397.52398.20394.65397.85397.8523,509
Oct 24, 2022394.07397.64391.14394.19394.1937,515
Oct 21, 2022386.28390.55384.30389.05389.0539,161
Oct 20, 2022388.73392.00387.07390.49390.4929,826
Oct 19, 2022391.17393.17389.50390.08390.0830,354
Oct 18, 2022390.47394.51387.72387.72387.7250,855
Oct 17, 2022383.62388.70382.08386.39386.3938,674
Oct 14, 2022389.54392.49382.90383.56383.56107,522
Oct 13, 2022380.28384.21372.90382.09382.0951,417
Oct 12, 2022382.58384.82380.17381.93381.9329,483
Oct 11, 2022380.74383.22379.49382.58382.5831,885
Oct 10, 2022384.66388.27383.30384.56384.5636,267
Oct 07, 2022393.24395.14386.54387.17387.1770,495
Oct 06, 2022393.86398.00391.30395.96395.9632,653
Oct 05, 2022389.55392.68389.50391.23391.2336,059
Oct 04, 2022388.18392.29387.24391.27391.2783,802
Oct 03, 2022378.12384.66376.00383.70383.70100,974
Sep 30, 2022384.37387.89382.00385.46385.4638,088
Sep 29, 2022393.36393.36383.31383.84383.8446,951
Sep 28, 2022391.74394.89388.85394.11394.1146,576
Sep 27, 2022394.67397.44393.00393.00393.0051,277
Sep 26, 2022392.07396.35390.01393.96393.9635,958
Sep 23, 2022393.95395.00390.69391.44391.4435,905
Sep 22, 2022395.28397.91393.50394.40394.4027,116
Sep 21, 2022399.97404.66399.56404.22404.2215,996
Sep 20, 2022401.62402.59396.97398.26398.2637,092
Sep 19, 2022397.91400.41395.61397.87397.8716,366
Sep 16, 2022399.22400.62395.49396.22396.2222,777
Sep 15, 2022408.79408.99402.70404.06404.0627,390
Sep 14, 2022407.92408.20404.67406.61406.6125,532
Sep 13, 2022418.89422.00409.65410.29410.2932,507
Sep 12, 2022413.40418.99412.17418.17418.1725,289
Sep 09, 2022411.19417.00410.47416.49416.4924,393
Sep 08, 2022410.92414.52407.50414.46414.4623,261
Sep 07, 2022405.87408.64405.34408.05408.0530,234
Sep 06, 2022407.91410.94404.98408.64408.6426,257
Sep 05, 2022409.82410.00406.79408.46408.4628,419
Sep 02, 2022409.37413.20407.85412.16412.1634,405
Sep 01, 2022404.49406.67402.31406.60406.6041,816
Aug 31, 2022412.02413.00406.82407.73407.7330,007
Aug 30, 2022416.59418.18408.62410.06410.0624,672
Aug 29, 2022417.99418.32413.33415.30415.3040,114
Aug 26, 2022433.38433.68422.20424.00424.0022,672
Aug 25, 2022430.00431.25428.19429.76429.7616,686
Aug 24, 2022426.63429.08424.78428.25428.2522,482
Aug 23, 2022428.75430.49425.27426.53426.5330,207
Aug 22, 2022432.26432.60428.42430.84430.8429,859
Aug 19, 2022435.10435.88433.05433.23433.2322,510
Aug 18, 2022431.60435.18431.09435.18435.1819,606
Aug 17, 2022435.55435.92431.20431.64431.6419,290
Aug 16, 2022434.56436.29432.13435.07435.0723,666
Aug 15, 2022428.91431.88427.71431.48431.4824,980
Aug 12, 2022420.78426.12420.47426.00426.0016,995
Aug 11, 2022421.19423.16419.46421.08421.0825,990
Aug 10, 2022414.45418.78414.25417.80417.8030,539
Aug 09, 2022418.06418.38413.60415.24415.2442,829
Aug 08, 2022420.29422.07418.56419.35419.3530,363
Aug 05, 2022417.70419.47415.41416.79416.7943,730
Aug 04, 2022419.44421.01416.46417.22417.2228,757
Aug 03, 2022414.13419.74413.32419.67419.6736,779
Aug 02, 2022411.45415.36409.84414.23414.2368,986
Aug 01, 2022413.79415.07410.92413.76413.7699,493
Jul 29, 2022411.23416.60411.23413.10413.1046,608
Jul 28, 2022404.24409.63403.14409.28409.2831,234
Jul 27, 2022400.75404.00399.33403.19403.199,934
Jul 26, 2022398.30401.51397.23398.64398.6418,214
Jul 25, 2022399.44400.47396.61399.48399.4824,250
Jul 22, 2022401.29404.51399.40399.40399.4024,086
Jul 21, 2022398.90400.19394.90400.19400.1921,922
Jul 20, 2022395.84399.62394.84399.55399.5532,290
Jul 19, 2022388.40392.50384.87392.50392.5064,898
Jul 18, 2022394.66396.47391.63393.44393.4429,745
Jul 15, 2022388.05393.47387.00393.00393.0037,103
Jul 14, 2022388.66388.69383.00384.62384.6236,120
Jul 13, 2022392.06394.00384.57387.13387.1328,361
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement