iShares MSCI UK Small Cap UCITS ETF (ETR:SXRD)
Germany · Delayed Price · Currency is EUR 298.25
-0.75 (-0.25%)
Mar 16, 2026, 5:36 PM CET
ETR:SXRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 299.35 | 301.30 | 297.30 | 298.25 | 298.25 | -0.25% | 56 |
| Mar 13, 2026 | 299.50 | 301.00 | 299.00 | 299.00 | 299.00 | -1.08% | 117 |
| Mar 12, 2026 | 304.55 | 304.55 | 302.25 | 302.25 | 302.25 | -0.74% | 7 |
| Mar 11, 2026 | 304.40 | 304.50 | 302.80 | 304.50 | 304.50 | -0.65% | 77 |
| Mar 10, 2026 | 306.45 | 307.60 | 306.45 | 306.50 | 306.50 | 1.79% | 36 |
| Mar 9, 2026 | 298.05 | 301.20 | 298.05 | 301.10 | 301.10 | -1.95% | 89 |
| Mar 6, 2026 | 310.00 | 310.00 | 305.55 | 307.10 | 307.10 | -0.34% | 67 |
| Mar 5, 2026 | 310.85 | 313.25 | 308.15 | 308.15 | 308.15 | -0.61% | 16 |
| Mar 4, 2026 | 309.00 | 310.05 | 305.90 | 310.05 | 310.05 | 0.34% | 28 |
| Mar 3, 2026 | 313.95 | 313.95 | 307.55 | 309.00 | 309.00 | -2.66% | 48 |
| Mar 2, 2026 | 316.65 | 318.40 | 315.35 | 317.45 | 317.45 | -1.08% | 39 |
| Feb 27, 2026 | 324.60 | 324.60 | 320.90 | 320.90 | 320.90 | -0.48% | 13 |
| Feb 26, 2026 | 322.30 | 323.45 | 322.05 | 322.45 | 322.45 | 0.45% | 12 |
| Feb 25, 2026 | 321.00 | 321.90 | 321.00 | 321.00 | 321.00 | 0.53% | 23 |
| Feb 24, 2026 | 318.25 | 321.75 | 318.25 | 319.30 | 319.30 | 0.38% | 15 |
| Feb 23, 2026 | 321.60 | 321.60 | 318.10 | 318.10 | 318.10 | -1.06% | 7 |
| Feb 20, 2026 | 320.90 | 322.25 | 320.90 | 321.50 | 321.50 | 1.01% | 36 |
| Feb 19, 2026 | 320.80 | 320.80 | 318.25 | 318.30 | 318.30 | -0.61% | 88 |
| Feb 18, 2026 | 318.10 | 320.90 | 318.10 | 320.25 | 320.25 | 0.88% | 7 |
| Feb 17, 2026 | 316.15 | 317.45 | 314.75 | 317.45 | 317.45 | 0.03% | 11 |
| Feb 16, 2026 | 319.20 | 319.40 | 317.35 | 317.35 | 317.35 | -0.03% | 24 |
| Feb 13, 2026 | 316.20 | 317.45 | 315.70 | 317.45 | 317.45 | 0.33% | 5 |
| Feb 12, 2026 | 318.85 | 319.15 | 316.40 | 316.40 | 316.40 | -0.46% | 1 |
| Feb 11, 2026 | 318.10 | 318.55 | 315.85 | 317.85 | 317.85 | -0.47% | 42 |
| Feb 10, 2026 | 317.95 | 319.35 | 317.30 | 319.35 | 319.35 | 0.42% | 2 |
| Feb 9, 2026 | 316.85 | 318.00 | 316.75 | 318.00 | 318.00 | 0.44% | 2 |
| Feb 6, 2026 | 313.65 | 316.60 | 313.65 | 316.60 | 316.60 | 0.33% | 162 |
| Feb 5, 2026 | 318.85 | 319.75 | 315.55 | 315.55 | 315.55 | -1.71% | 44 |
| Feb 4, 2026 | 319.50 | 323.50 | 319.50 | 321.05 | 321.05 | 0.44% | 10 |
| Feb 3, 2026 | 322.80 | 323.20 | 319.00 | 319.65 | 319.65 | -0.25% | 612 |
| Feb 2, 2026 | 318.30 | 320.50 | 316.50 | 320.45 | 320.45 | 0.79% | 28 |
| Jan 30, 2026 | 317.95 | 318.50 | 317.95 | 317.95 | 317.95 | -0.34% | 15 |
| Jan 29, 2026 | 320.75 | 321.00 | 319.05 | 319.05 | 319.05 | -0.13% | 79 |
| Jan 28, 2026 | 318.35 | 320.30 | 318.35 | 319.45 | 319.45 | 0.39% | 46 |
| Jan 27, 2026 | 318.95 | 319.20 | 318.10 | 318.20 | 318.20 | -0.09% | 60 |
| Jan 26, 2026 | 319.40 | 320.35 | 318.15 | 318.50 | 318.50 | 0.09% | 58 |
| Jan 23, 2026 | 318.20 | 319.05 | 318.05 | 318.20 | 318.20 | 0.16% | 22 |
| Jan 22, 2026 | 315.55 | 318.20 | 315.10 | 317.70 | 317.70 | 1.55% | 101 |
| Jan 21, 2026 | 311.10 | 312.85 | 309.50 | 312.85 | 312.85 | 0.51% | 6 |
| Jan 20, 2026 | 313.10 | 313.10 | 309.95 | 311.25 | 311.25 | -1.24% | 5 |
| Jan 19, 2026 | 313.45 | 315.25 | 312.20 | 315.15 | 315.15 | -0.44% | 10 |
| Jan 16, 2026 | 315.10 | 316.70 | 315.10 | 316.55 | 316.55 | 0.25% | 269 |
| Jan 15, 2026 | 312.40 | 315.80 | 312.40 | 315.75 | 315.75 | 1.63% | 21 |
| Jan 14, 2026 | 311.55 | 311.55 | 308.95 | 310.70 | 310.70 | 0.10% | 6 |
| Jan 13, 2026 | 313.45 | 313.45 | 309.85 | 310.40 | 310.40 | -0.54% | 72 |
| Jan 12, 2026 | 310.80 | 312.10 | 310.80 | 312.10 | 312.10 | -0.10% | 6 |
| Jan 9, 2026 | 311.10 | 312.40 | 310.50 | 312.40 | 312.40 | 0.71% | 6 |
| Jan 8, 2026 | 308.65 | 310.20 | 307.40 | 310.20 | 310.20 | 0.08% | 40 |
| Jan 7, 2026 | 309.15 | 310.10 | 308.75 | 309.95 | 309.95 | 0.40% | 21 |
| Jan 6, 2026 | 307.30 | 309.10 | 306.40 | 308.70 | 308.70 | 0.83% | 57 |