iShares MSCI UK Small Cap UCITS ETF (ETR:SXRD)
Germany · Delayed Price · Currency is EUR 327.05
+1.50 (0.46%)
Sep 11, 2026, 5:36 PM CET
ETR:SXRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 325.80 | 327.65 | 325.80 | 327.05 | 327.05 | 0.46% | 6 |
| Sep 10, 2026 | 328.70 | 328.70 | 325.55 | 325.55 | 325.55 | -1.08% | 49 |
| Sep 9, 2026 | 330.90 | 331.90 | 329.10 | 329.10 | 329.10 | -1.13% | 13 |
| Sep 8, 2026 | 334.75 | 334.75 | 332.85 | 332.85 | 332.85 | -0.51% | 2 |
| Sep 7, 2026 | 336.65 | 336.65 | 334.55 | 334.55 | 334.55 | -0.37% | 3 |
| Sep 4, 2026 | 336.55 | 336.55 | 335.80 | 335.80 | 335.80 | 0.25% | 5 |
| Sep 3, 2026 | 333.90 | 334.95 | 332.30 | 334.95 | 334.95 | 0.96% | 7 |
| Sep 2, 2026 | 335.80 | 335.80 | 331.70 | 331.75 | 331.75 | -1.37% | 1 |
| Sep 1, 2026 | 340.85 | 340.90 | 335.60 | 336.35 | 336.35 | -1.13% | 8 |
| Aug 31, 2026 | 344.15 | 344.25 | 340.20 | 340.20 | 340.20 | -0.70% | 436 |
| Aug 28, 2026 | 343.10 | 343.80 | 342.35 | 342.60 | 342.60 | 0.26% | 356 |
| Aug 27, 2026 | 342.10 | 342.15 | 341.70 | 341.70 | 341.70 | -0.12% | - |
| Aug 26, 2026 | 343.05 | 343.85 | 342.10 | 342.10 | 342.10 | -0.16% | 22 |
| Aug 25, 2026 | 341.90 | 342.90 | 341.90 | 342.65 | 342.65 | 0.65% | 394 |
| Aug 24, 2026 | 340.50 | 340.55 | 339.85 | 340.45 | 340.45 | 0.35% | 31 |
| Aug 21, 2026 | 335.80 | 339.25 | 335.80 | 339.25 | 339.25 | 1.13% | 2 |
| Aug 20, 2026 | 335.15 | 336.10 | 335.15 | 335.45 | 335.45 | -0.45% | 56 |
| Aug 19, 2026 | 335.55 | 336.95 | 334.55 | 336.95 | 336.95 | 0.10% | 44 |
| Aug 18, 2026 | 338.05 | 338.50 | 336.60 | 336.60 | 336.60 | -0.74% | 4 |
| Aug 17, 2026 | 343.05 | 343.10 | 339.10 | 339.10 | 339.10 | -0.91% | 117 |
| Aug 14, 2026 | 342.65 | 343.40 | 342.05 | 342.20 | 342.20 | 0.20% | 9 |
| Aug 13, 2026 | 342.65 | 343.05 | 341.50 | 341.50 | 341.50 | -0.07% | 9 |
| Aug 12, 2026 | 342.05 | 343.80 | 341.55 | 341.75 | 341.75 | 0.09% | 12 |
| Aug 11, 2026 | 340.70 | 342.00 | 339.40 | 341.45 | 341.45 | 0.37% | 3 |
| Aug 10, 2026 | 342.40 | 342.50 | 339.55 | 340.20 | 340.20 | -0.40% | 499 |
| Aug 7, 2026 | 339.30 | 341.80 | 339.30 | 341.55 | 341.55 | 0.66% | 5 |
| Aug 6, 2026 | 338.55 | 339.85 | 338.55 | 339.30 | 339.30 | 0.49% | 1,307 |
| Aug 5, 2026 | 336.10 | 338.15 | 336.10 | 337.65 | 337.65 | 0.43% | 2 |
| Aug 4, 2026 | 334.95 | 336.20 | 332.80 | 336.20 | 336.20 | 1.17% | 77 |
| Aug 3, 2026 | 333.60 | 333.60 | 331.50 | 332.30 | 332.30 | 0.88% | 9 |
| Jul 31, 2026 | 333.85 | 333.85 | 329.40 | 329.40 | 329.40 | -0.89% | 30 |
| Jul 30, 2026 | 330.25 | 332.60 | 330.25 | 332.35 | 332.35 | 0.45% | 3 |
| Jul 29, 2026 | 333.85 | 333.85 | 330.85 | 330.85 | 330.85 | -0.36% | 18 |
| Jul 28, 2026 | 332.10 | 332.40 | 331.05 | 332.05 | 332.05 | 0.39% | 1,430 |
| Jul 27, 2026 | 332.70 | 332.70 | 330.75 | 330.75 | 330.75 | 0.50% | 5,468 |
| Jul 24, 2026 | 326.10 | 329.10 | 326.10 | 329.10 | 329.10 | 1.61% | 5 |
| Jul 23, 2026 | 328.55 | 328.55 | 323.90 | 323.90 | 323.90 | -1.39% | 7 |
| Jul 22, 2026 | 325.85 | 328.45 | 325.85 | 328.45 | 328.45 | 0.54% | 12 |
| Jul 21, 2026 | 326.10 | 326.70 | 325.35 | 326.70 | 326.70 | 0.58% | 2 |
| Jul 20, 2026 | 326.75 | 327.35 | 324.80 | 324.80 | 324.80 | -0.55% | 160 |
| Jul 17, 2026 | 326.75 | 327.00 | 326.05 | 326.60 | 326.60 | -0.55% | 22 |
| Jul 16, 2026 | 326.35 | 328.40 | 325.60 | 328.40 | 328.40 | 1.17% | 11 |
| Jul 15, 2026 | 321.05 | 324.60 | 320.30 | 324.60 | 324.60 | 1.42% | 98 |
| Jul 14, 2026 | 318.70 | 320.45 | 317.00 | 320.05 | 320.05 | -0.22% | 190 |
| Jul 13, 2026 | 320.50 | 320.75 | 319.45 | 320.75 | 320.75 | 0.27% | 4 |
| Jul 10, 2026 | 319.85 | 319.90 | 318.60 | 319.90 | 319.90 | 0.46% | 1 |
| Jul 9, 2026 | 317.45 | 318.45 | 315.25 | 318.45 | 318.45 | 1.13% | 58 |
| Jul 8, 2026 | 319.05 | 319.05 | 314.50 | 314.90 | 314.90 | -2.10% | 116 |
| Jul 7, 2026 | 323.70 | 323.75 | 321.65 | 321.65 | 321.65 | -0.43% | 4 |
| Jul 6, 2026 | 323.55 | 324.10 | 322.25 | 323.05 | 323.05 | -0.19% | 17 |