Skip to main content
logo
iShares MSCI USA UCITS ETF (ETR:SXR4)
Germany flag Germany · Delayed Price · Currency is EUR
556.10
-19.34 (-3.36%)
Aug 1, 2025, 5:36 PM CET

ETR:SXR4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025570.18570.18554.56556.10556.10-3.36%219
Jul 31, 2025577.78578.34575.44575.44575.440.54%82
Jul 30, 2025568.38573.62568.38572.36572.360.60%81
Jul 29, 2025570.70571.82568.94568.94568.940.43%88
Jul 28, 2025563.94566.84563.02566.52566.521.18%628
Jul 25, 2025558.34560.40558.34559.94559.940.47%97
Jul 24, 2025556.96557.74556.48557.34557.340.30%81
Jul 23, 2025555.04556.52554.72555.66555.660.56%1,865
Jul 22, 2025555.48555.48552.38552.56552.56-0.80%1,147
Jul 21, 2025558.16558.78557.04557.04557.040.12%330
Jul 18, 2025559.28559.28556.08556.40556.40-0.38%345
Jul 17, 2025556.88558.52556.30558.52558.522.27%57
Jul 16, 2025551.14555.82546.12546.12546.12-1.76%300
Jul 15, 2025554.44555.90553.38555.90555.900.86%420
Jul 14, 2025549.04551.26548.74551.14551.140.12%1,427
Jul 11, 2025551.90551.90548.66550.46550.46-0.52%487
Jul 10, 2025548.16553.36548.16553.36553.360.80%923
Jul 9, 2025546.48550.86546.48548.96548.960.30%185
Jul 8, 2025546.46549.14546.34547.34547.34-0.02%46
Jul 7, 2025547.32549.62547.32547.44547.440.39%511
Jul 4, 2025546.62546.62544.78545.30545.30-0.73%72
Jul 3, 2025543.76549.32543.60549.32549.321.19%118
Jul 2, 2025543.54544.00541.80542.86542.860.30%1,895
Jul 1, 2025542.26542.26539.80541.22541.22-0.17%678
Jun 30, 2025543.16543.98542.12542.14542.14-0.13%659
Jun 27, 2025540.82542.82540.44542.82542.820.74%164
Jun 26, 2025537.64538.82536.64538.82538.82-0.06%429
Jun 25, 2025540.28540.56539.16539.16539.160.11%1,066
Jun 24, 2025539.42539.50537.88538.58538.580.98%84
Jun 23, 2025533.22535.80533.22533.36533.36-0.18%643
Jun 20, 2025533.50537.54533.50534.32534.320.49%85
Jun 19, 2025535.36535.36531.70531.70531.70-0.82%131
Jun 18, 2025535.20537.98535.14536.10536.10-0.04%475
Jun 17, 2025534.50536.96533.58536.32536.320.03%50
Jun 16, 2025533.72536.26533.30536.16536.160.35%297
Jun 13, 2025530.92535.36530.76534.28534.28-0.31%370
Jun 12, 2025537.04537.20530.74535.96535.96-1.05%75
Jun 11, 2025542.70543.40541.66541.66541.660.05%49
Jun 10, 2025541.72541.72540.36541.38541.380.07%57
Jun 9, 2025540.30541.40540.30541.00541.000.02%35
Jun 6, 2025537.24542.18536.86540.90540.900.34%24
Jun 5, 2025538.28539.40533.98539.06539.060.08%166
Jun 4, 2025539.60540.54537.10538.64538.64-0.04%382
Jun 3, 2025532.58538.88530.86538.88538.881.62%325
Jun 2, 2025530.08531.54527.38530.30530.30-0.62%636
May 30, 2025534.72536.12533.18533.60533.60-0.07%184
May 29, 2025544.50545.94534.00534.00534.00-0.57%931
May 28, 2025537.12538.30536.52537.08537.080.42%43
May 27, 2025530.92534.84530.92534.84534.840.92%182
May 26, 2025528.12530.22528.12529.98529.980.86%253