Skip to main content
logo
iShares MSCI USA UCITS ETF (ETR:SXR4)
Germany flag Germany · Delayed Price · Currency is EUR
647.38
-2.74 (-0.42%)
May 12, 2026, 5:02 PM CET

ETR:SXR4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2026648.66649.70648.40649.24--0.14%268
May 11, 2026648.08650.12647.18650.12650.120.33%161
May 8, 2026647.66648.24646.32647.96647.960.06%877
May 7, 2026648.22648.62646.02647.58647.580.34%389
May 6, 2026641.28645.36640.56645.36645.360.80%898
May 5, 2026638.70640.74638.28640.22640.220.73%139
May 4, 2026637.72638.74635.18635.58635.580.71%3,808
Apr 30, 2026630.82633.70630.22631.12631.120.21%512
Apr 29, 2026631.58631.58629.48629.82629.820.29%129
Apr 28, 2026633.10633.10627.98627.98627.98-0.31%1,501
Apr 27, 2026630.30630.42629.48629.92629.92-0.07%1,216
Apr 24, 2026630.40630.58628.46630.38630.38-0.07%576
Apr 23, 2026628.12630.84626.88630.84630.840.39%98
Apr 22, 2026625.68628.38625.00628.38628.380.71%599
Apr 21, 2026625.36627.80623.58623.96623.960.19%717
Apr 20, 2026622.92624.70621.80622.80622.80-0.25%2,366
Apr 17, 2026618.20624.36617.90624.36624.361.12%315
Apr 16, 2026616.20617.44615.94617.44617.440.81%943
Apr 15, 2026610.58612.46610.24612.46612.460.67%295
Apr 14, 2026603.78608.36603.52608.36608.361.15%865
Apr 13, 2026598.72601.82597.68601.42601.420.05%1,014
Apr 10, 2026602.18602.90601.12601.12601.120.25%1,275
Apr 9, 2026599.38599.60597.76599.60599.600.36%1,539
Apr 8, 2026600.08600.90596.82597.42597.422.08%700
Apr 7, 2026589.80591.62585.06585.26585.26-0.49%881
Apr 2, 2026581.50588.38579.56588.12588.120.22%1,484
Apr 1, 2026586.30586.82583.42586.82586.821.74%1,071
Mar 31, 2026575.16577.74574.88576.76576.76-0.07%187
Mar 30, 2026572.74578.24572.74577.16577.160.45%3,229
Mar 27, 2026582.56582.56574.54574.58574.58-1.58%83
Mar 26, 2026587.66587.76583.78583.78583.78-0.99%353
Mar 25, 2026589.04591.40587.38589.62589.620.67%2,582
Mar 24, 2026586.86587.22583.12585.68585.68-0.14%377
Mar 23, 2026578.16594.90578.12586.50586.500.27%808
Mar 20, 2026590.40590.62584.94584.94584.94-0.82%420
Mar 19, 2026595.56596.20589.56589.76589.76-1.38%754
Mar 18, 2026604.26604.94597.78598.02598.02-0.61%90
Mar 17, 2026599.46604.18598.66601.72601.720.13%1,088
Mar 16, 2026601.88603.42599.34600.94600.940.15%6,614
Mar 13, 2026598.84604.32598.82600.06600.06-0.05%623
Mar 12, 2026602.68602.82599.16600.36600.36-0.50%1,077
Mar 11, 2026603.22605.26601.76603.38603.38-0.14%1,746
Mar 10, 2026603.24604.76600.68604.22604.221.05%1,714
Mar 9, 2026592.34597.92592.20597.92597.92-0.41%257
Mar 6, 2026607.24607.24599.04600.38600.38-1.20%1,639
Mar 5, 2026608.72610.38606.42607.68607.68-0.18%3,303
Mar 4, 2026603.40609.42603.36608.76608.760.94%4,670
Mar 3, 2026602.98603.08599.00603.08603.08-0.34%2,109
Mar 2, 2026596.04606.66595.30605.16605.160.99%1,126
Feb 27, 2026601.52602.60598.60599.22599.22-0.67%141