iShares MSCI UK Small Cap UCITS ETF (ETR:SXRD)
Germany · Delayed Price · Currency is EUR 291.30
-4.15 (-1.40%)
Oct 17, 2025, 5:36 PM CET
ETR:SXRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 291.25 | 291.25 | 288.00 | 288.00 | 288.00 | -2.52% | 1 |
| Oct 16, 2025 | 295.20 | 295.45 | 295.05 | 295.45 | 295.45 | 0.10% | 153 |
| Oct 15, 2025 | 296.95 | 296.95 | 295.15 | 295.15 | 295.15 | 0.07% | 153 |
| Oct 14, 2025 | 294.05 | 294.95 | 294.00 | 294.95 | 294.95 | -0.62% | 10 |
| Oct 13, 2025 | 291.10 | 296.80 | 291.10 | 296.80 | 296.80 | 1.75% | 41 |
| Oct 10, 2025 | 294.45 | 294.45 | 291.70 | 291.70 | 291.70 | -1.25% | 20 |
| Oct 9, 2025 | 294.55 | 295.85 | 294.55 | 295.40 | 295.40 | -0.27% | 20 |
| Oct 8, 2025 | 295.70 | 296.20 | 295.20 | 296.20 | 296.20 | 0.49% | 14 |
| Oct 7, 2025 | 296.25 | 296.25 | 294.75 | 294.75 | 294.75 | -0.30% | 2 |
| Oct 6, 2025 | 296.00 | 296.15 | 295.65 | 295.65 | 295.65 | -0.20% | 90 |
| Oct 3, 2025 | 294.75 | 296.25 | 294.70 | 296.25 | 296.25 | 0.90% | 90 |
| Oct 2, 2025 | 294.15 | 294.95 | 291.90 | 293.60 | 293.60 | 0.03% | 412 |
| Oct 1, 2025 | 292.10 | 294.00 | 292.10 | 293.50 | 293.50 | 0.29% | 3 |
| Sep 30, 2025 | 289.75 | 292.65 | 289.75 | 292.65 | 292.65 | 0.91% | 127 |
| Sep 29, 2025 | 287.90 | 290.45 | 287.90 | 290.00 | 290.00 | 0.69% | 39 |
| Sep 26, 2025 | 286.55 | 288.00 | 286.00 | 288.00 | 288.00 | 1.02% | 2 |
| Sep 25, 2025 | 286.50 | 286.50 | 285.10 | 285.10 | 285.10 | -0.97% | 2 |
| Sep 24, 2025 | 286.40 | 288.30 | 286.40 | 287.90 | 287.90 | -0.21% | 2 |
| Sep 23, 2025 | 289.05 | 289.40 | 288.20 | 288.50 | 288.50 | 0.47% | 27 |
| Sep 22, 2025 | 286.10 | 287.35 | 286.10 | 287.15 | 287.15 | 0.21% | 26 |
| Sep 19, 2025 | 289.30 | 289.30 | 286.55 | 286.55 | 286.55 | -0.81% | 7 |
| Sep 18, 2025 | 287.90 | 288.95 | 287.90 | 288.90 | 288.90 | 0.42% | 4 |
| Sep 17, 2025 | 285.05 | 287.70 | 285.05 | 287.70 | 287.70 | 0.61% | 1 |
| Sep 16, 2025 | 289.95 | 289.95 | 285.95 | 285.95 | 285.95 | -1.02% | 26 |
| 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 |