iShares MSCI UK Small Cap UCITS ETF (ETR:SXRD)
Germany · Delayed Price · Currency is EUR 296.00
+0.85 (0.29%)
At close: Dec 17, 2025
ETR:SXRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 294.30 | 297.10 | 294.30 | 296.00 | 296.00 | 0.29% | 10 |
| Dec 16, 2025 | 293.70 | 295.70 | 293.70 | 295.15 | 295.15 | 0.60% | 27 |
| Dec 15, 2025 | 293.65 | 294.35 | 293.40 | 293.40 | 293.40 | 0.84% | 52 |
| Dec 12, 2025 | 293.00 | 293.90 | 290.95 | 290.95 | 290.95 | -0.63% | 4 |
| Dec 11, 2025 | 291.75 | 292.80 | 291.75 | 292.80 | 292.80 | 0.21% | 27 |
| Dec 10, 2025 | 291.20 | 292.30 | 291.20 | 292.20 | 292.20 | -0.07% | 66 |
| Dec 9, 2025 | 293.05 | 294.20 | 292.40 | 292.40 | 292.40 | -0.09% | 65 |
| Dec 8, 2025 | 295.35 | 295.35 | 292.15 | 292.65 | 292.65 | -0.83% | 102 |
| Dec 5, 2025 | 295.20 | 296.75 | 295.10 | 295.10 | 295.10 | -0.07% | 1 |
| Dec 4, 2025 | 293.45 | 295.30 | 293.25 | 295.30 | 295.30 | 0.92% | 18 |
| Dec 3, 2025 | 290.50 | 292.60 | 290.45 | 292.60 | 292.60 | 0.46% | 409 |
| Dec 2, 2025 | 292.15 | 292.15 | 291.25 | 291.25 | 291.25 | -0.41% | - |
| Dec 1, 2025 | 294.20 | 294.20 | 291.55 | 292.45 | 292.45 | -0.95% | 20 |
| Nov 28, 2025 | 294.80 | 295.25 | 294.55 | 295.25 | 295.25 | 0.22% | 9 |
| Nov 27, 2025 | 292.35 | 294.60 | 292.35 | 294.60 | 294.60 | 1.15% | 1 |
| Nov 26, 2025 | 286.95 | 291.35 | 286.75 | 291.25 | 291.25 | 1.02% | 12 |
| Nov 25, 2025 | 285.25 | 288.30 | 284.30 | 288.30 | 288.30 | 1.35% | 15 |
| Nov 24, 2025 | 283.80 | 284.45 | 283.80 | 284.45 | 284.45 | 0.28% | 1 |
| Nov 21, 2025 | 279.05 | 283.65 | 279.05 | 283.65 | 283.65 | 0.60% | - |
| Nov 20, 2025 | 285.10 | 285.10 | 281.95 | 281.95 | 281.95 | 0.11% | 1 |
| Nov 19, 2025 | 283.50 | 283.50 | 281.65 | 281.65 | 281.65 | -0.34% | 98 |
| Nov 18, 2025 | 281.75 | 282.60 | 281.75 | 282.60 | 282.60 | -1.00% | 6 |
| Nov 17, 2025 | 289.15 | 289.15 | 285.45 | 285.45 | 285.45 | -0.59% | 23 |
| Nov 14, 2025 | 285.30 | 287.15 | 284.40 | 287.15 | 287.15 | -1.22% | 41 |
| Nov 13, 2025 | 292.45 | 293.35 | 290.70 | 290.70 | 290.70 | -0.33% | 86 |
| Nov 12, 2025 | 290.65 | 291.85 | 290.65 | 291.65 | 291.65 | -0.22% | 37 |
| Nov 11, 2025 | 291.30 | 292.30 | 291.30 | 292.30 | 292.30 | 0.53% | 100 |
| Nov 10, 2025 | 289.95 | 291.55 | 289.95 | 290.75 | 290.75 | 1.18% | - |
| Nov 7, 2025 | 290.70 | 290.70 | 287.00 | 287.35 | 287.35 | -0.57% | 11 |
| Nov 6, 2025 | 291.35 | 292.35 | 289.00 | 289.00 | 289.00 | -1.01% | - |
| Nov 5, 2025 | 288.55 | 291.95 | 288.55 | 291.95 | 291.95 | 0.64% | 41 |
| Nov 4, 2025 | 290.90 | 290.90 | 288.30 | 290.10 | 290.10 | -1.11% | 39 |
| Nov 3, 2025 | 294.40 | 294.50 | 293.35 | 293.35 | 293.35 | -0.14% | 8 |
| Oct 31, 2025 | 293.90 | 294.25 | 293.30 | 293.75 | 293.75 | -0.47% | 162 |
| Oct 30, 2025 | 295.70 | 295.70 | 294.35 | 295.15 | 295.15 | -0.20% | 9 |
| Oct 29, 2025 | 297.65 | 297.65 | 295.75 | 295.75 | 295.75 | -0.66% | 3 |
| Oct 28, 2025 | 300.05 | 300.05 | 297.25 | 297.70 | 297.70 | -0.78% | 67 |
| Oct 27, 2025 | 299.85 | 301.80 | 299.85 | 300.05 | 300.05 | -0.02% | 31 |
| Oct 24, 2025 | 300.05 | 300.10 | 298.15 | 300.10 | 300.10 | 0.27% | 28 |
| Oct 23, 2025 | 299.70 | 299.70 | 297.90 | 299.30 | 299.30 | 0.50% | 5 |
| Oct 22, 2025 | 293.30 | 297.90 | 293.30 | 297.80 | 297.80 | 1.48% | 3 |
| Oct 21, 2025 | 292.85 | 293.45 | 292.15 | 293.45 | 293.45 | 0.26% | - |
| Oct 20, 2025 | 291.30 | 292.70 | 291.30 | 292.70 | 292.70 | 0.48% | 46 |
| Oct 17, 2025 | 291.25 | 292.00 | 289.30 | 291.30 | 291.30 | -1.40% | 306 |
| Oct 16, 2025 | 295.20 | 295.45 | 295.05 | 295.45 | 295.45 | 0.10% | - |
| 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% | - |
| Oct 9, 2025 | 294.55 | 295.85 | 294.55 | 295.40 | 295.40 | -0.27% | 20 |