iShares MSCI UK Small Cap UCITS ETF (ETR:SXRD)
Germany · Delayed Price · Currency is EUR 289.95
+1.05 (0.36%)
Sep 16, 2025, 9:04 AM CET
ETR:SXRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 288.30 | 291.10 | 288.30 | 288.90 | 288.90 | 0.17% | 26 |
| Sep 12, 2025 | 289.50 | 289.60 | 288.30 | 288.40 | 288.40 | -0.22% | 48 |
| Sep 11, 2025 | 287.25 | 289.05 | 287.25 | 289.05 | 289.05 | 0.93% | 3 |
| Sep 10, 2025 | 287.65 | 287.75 | 286.40 | 286.40 | 286.40 | -0.28% | 1 |
| Sep 9, 2025 | 289.05 | 289.05 | 287.20 | 287.20 | 287.20 | -0.26% | 61 |
| Sep 8, 2025 | 287.90 | 288.35 | 287.00 | 287.95 | 287.95 | 0.82% | 61 |
| Sep 5, 2025 | 285.15 | 285.60 | 285.10 | 285.60 | 285.60 | 0.40% | 1 |
| Sep 4, 2025 | 282.15 | 284.45 | 282.15 | 284.45 | 284.45 | 0.92% | 78 |
| Sep 3, 2025 | 281.05 | 281.85 | 281.05 | 281.85 | 281.85 | 1.06% | 78 |
| Sep 2, 2025 | 287.45 | 287.45 | 278.75 | 278.90 | 278.90 | -3.19% | 41 |
| Sep 1, 2025 | 288.20 | 288.20 | 286.55 | 288.10 | 288.10 | 0.52% | 1 |
| Aug 29, 2025 | 289.05 | 289.05 | 286.60 | 286.60 | 286.60 | -1.14% | 141 |
| Aug 28, 2025 | 291.45 | 291.45 | 288.70 | 289.90 | 289.90 | -0.29% | 141 |
| Aug 27, 2025 | 290.75 | 291.45 | 290.60 | 290.75 | 290.75 | 0.02% | 141 |
| Aug 26, 2025 | 292.25 | 292.25 | 290.70 | 290.70 | 290.70 | -0.26% | 1 |
| Aug 25, 2025 | 292.85 | 292.85 | 291.45 | 291.45 | 291.45 | -0.39% | 1 |
| Aug 22, 2025 | 288.70 | 292.60 | 288.70 | 292.60 | 292.60 | 0.93% | 190 |
| Aug 21, 2025 | 290.15 | 290.45 | 289.25 | 289.90 | 289.90 | -0.21% | 8 |
| Aug 20, 2025 | 290.05 | 290.50 | 289.05 | 290.50 | 290.50 | 0.16% | 7 |
| Aug 19, 2025 | 289.30 | 290.70 | 289.30 | 290.05 | 290.05 | 0.35% | 13 |
| Aug 18, 2025 | 289.05 | 289.50 | 289.05 | 289.05 | 289.05 | 0.03% | 23 |
| Aug 15, 2025 | 292.45 | 292.45 | 288.95 | 288.95 | 288.95 | -0.67% | 39 |
| Aug 14, 2025 | 291.10 | 291.10 | 290.90 | 290.90 | 290.90 | 0.36% | 27 |
| Aug 13, 2025 | 290.75 | 290.80 | 289.55 | 289.85 | 289.85 | -0.24% | 499 |
| Aug 12, 2025 | 291.95 | 291.95 | 290.55 | 290.55 | 290.55 | 0.02% | 499 |
| Aug 11, 2025 | 290.35 | 290.75 | 289.75 | 290.50 | 290.50 | -0.15% | 499 |
| Aug 8, 2025 | 291.30 | 291.30 | 290.05 | 290.95 | 290.95 | -0.12% | 178 |
| Aug 7, 2025 | 290.60 | 291.30 | 290.60 | 291.30 | 291.30 | 0.50% | 1 |
| Aug 6, 2025 | 290.80 | 290.80 | 289.40 | 289.85 | 289.85 | 0.21% | 255 |
| Aug 5, 2025 | 290.70 | 291.10 | 289.25 | 289.25 | 289.25 | 0.09% | 255 |
| Aug 4, 2025 | 287.25 | 289.00 | 287.00 | 289.00 | 289.00 | 0.93% | 255 |
| Aug 1, 2025 | 290.95 | 290.95 | 286.35 | 286.35 | 286.35 | -1.93% | 6 |
| Jul 31, 2025 | 290.40 | 292.45 | 290.40 | 292.00 | 292.00 | 0.90% | 141 |
| Jul 30, 2025 | 289.50 | 290.00 | 289.40 | 289.40 | 289.40 | -0.26% | 141 |
| Jul 29, 2025 | 290.80 | 290.80 | 289.90 | 290.15 | 290.15 | -0.21% | 8 |
| Jul 28, 2025 | 291.80 | 292.25 | 290.75 | 290.75 | 290.75 | -0.05% | 2 |
| Jul 25, 2025 | 291.40 | 291.40 | 290.45 | 290.90 | 290.90 | -0.72% | 58 |
| Jul 24, 2025 | 293.15 | 294.05 | 293.00 | 293.00 | 293.00 | 0.21% | 202 |
| Jul 23, 2025 | 292.05 | 292.70 | 292.05 | 292.40 | 292.40 | 0.62% | 4 |
| Jul 22, 2025 | 292.00 | 292.00 | 289.80 | 290.60 | 290.60 | -0.58% | 37 |
| Jul 21, 2025 | 292.35 | 292.55 | 292.10 | 292.30 | 292.30 | 0.39% | 67 |
| Jul 18, 2025 | 291.10 | 291.40 | 290.85 | 291.15 | 291.15 | 0.36% | 184 |
| Jul 17, 2025 | 289.40 | 290.45 | 288.50 | 290.10 | 290.10 | 1.36% | 303 |
| Jul 16, 2025 | 287.10 | 288.50 | 286.20 | 286.20 | 286.20 | -0.52% | 204 |
| Jul 15, 2025 | 289.30 | 290.05 | 287.70 | 287.70 | 287.70 | -0.21% | 43 |
| Jul 14, 2025 | 287.85 | 288.45 | 287.85 | 288.30 | 288.30 | 0.09% | 250 |
| Jul 11, 2025 | 289.75 | 289.75 | 287.65 | 288.05 | 288.05 | -1.06% | 7 |
| Jul 10, 2025 | 290.20 | 291.15 | 289.75 | 291.15 | 291.15 | 0.74% | 438 |
| Jul 9, 2025 | 290.40 | 290.45 | 289.00 | 289.00 | 289.00 | 0.05% | 934 |
| Jul 8, 2025 | 288.85 | 288.85 | 287.65 | 288.85 | 288.85 | -0.24% | 137 |