iShares MSCI UK Small Cap UCITS ETF (ETR:SXRD)
Germany · Delayed Price · Currency is EUR 310.65
+1.35 (0.44%)
At close: Apr 16, 2026
ETR:SXRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 309.70 | 310.65 | 309.00 | 309.30 | 309.30 | -0.27% | 41 |
| Apr 14, 2026 | 306.75 | 310.30 | 306.75 | 310.15 | 310.15 | 1.87% | 554 |
| Apr 13, 2026 | 302.85 | 304.45 | 302.85 | 304.45 | 304.45 | -0.20% | 6 |
| Apr 10, 2026 | 304.55 | 306.35 | 304.55 | 305.05 | 305.05 | 0.63% | 68 |
| Apr 9, 2026 | 305.05 | 305.35 | 302.10 | 303.15 | 303.15 | -0.62% | 20 |
| Apr 8, 2026 | 304.75 | 308.15 | 304.60 | 305.05 | 305.05 | 4.88% | 17 |
| Apr 7, 2026 | 295.40 | 295.40 | 290.55 | 290.85 | 290.85 | -0.89% | 158 |
| Apr 2, 2026 | 288.25 | 293.45 | 288.25 | 293.45 | 293.45 | 0.07% | 159 |
| Apr 1, 2026 | 293.10 | 293.90 | 290.85 | 293.25 | 293.25 | 2.48% | 661 |
| Mar 31, 2026 | 287.10 | 289.05 | 286.15 | 286.15 | 286.15 | 0.28% | 169 |
| Mar 30, 2026 | 285.05 | 285.35 | 282.90 | 285.35 | 285.35 | 0.21% | 22 |
| Mar 27, 2026 | 290.85 | 290.85 | 284.75 | 284.75 | 284.75 | -1.91% | 48 |
| Mar 26, 2026 | 290.20 | 290.30 | 289.55 | 290.30 | 290.30 | -1.02% | - |
| Mar 25, 2026 | 290.70 | 294.00 | 290.70 | 293.30 | 293.30 | 1.89% | 15 |
| Mar 24, 2026 | 290.15 | 290.15 | 287.85 | 287.85 | 287.85 | -0.84% | 2 |
| Mar 23, 2026 | 282.75 | 290.30 | 280.75 | 290.30 | 290.30 | 0.83% | 82 |
| Mar 20, 2026 | 294.65 | 294.65 | 286.70 | 287.90 | 287.90 | -1.40% | 19 |
| Mar 19, 2026 | 298.05 | 298.05 | 292.00 | 292.00 | 292.00 | -2.84% | 116 |
| Mar 18, 2026 | 302.80 | 302.85 | 300.55 | 300.55 | 300.55 | 0.18% | 1 |
| Mar 17, 2026 | 298.65 | 300.00 | 298.00 | 300.00 | 300.00 | 0.59% | 4 |
| 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 |