iShares MSCI USA Small Cap CTB Enhanced ESG UCITS ETF (Acc) (ETR:SXRG)
Germany · Delayed Price · Currency is EUR 596.30
+1.70 (0.29%)
Sep 23, 2026, 1:13 PM CET
ETR:SXRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 598.10 | 598.10 | 597.00 | 597.00 | - | 0.40% | 39 |
| Sep 22, 2026 | 593.30 | 597.00 | 592.60 | 594.60 | 594.60 | 0.30% | 1,685 |
| Sep 21, 2026 | 592.10 | 592.80 | 591.10 | 592.80 | 592.80 | 0.88% | 595 |
| Sep 18, 2026 | 592.40 | 592.50 | 587.50 | 587.60 | 587.60 | -1.06% | 2,149 |
| Sep 17, 2026 | 593.40 | 594.60 | 592.70 | 593.90 | 593.90 | 0.71% | 1,104 |
| Sep 16, 2026 | 588.10 | 589.90 | 587.20 | 589.70 | 589.70 | 0.55% | 438 |
| Sep 15, 2026 | 589.90 | 591.20 | 586.50 | 586.50 | 586.50 | -0.64% | 961 |
| Sep 14, 2026 | 591.10 | 592.90 | 590.30 | 590.30 | 590.30 | -0.14% | 2,541 |
| Sep 11, 2026 | 588.70 | 591.10 | 588.70 | 591.10 | 591.10 | 0.75% | 262 |
| Sep 10, 2026 | 591.60 | 592.30 | 586.70 | 586.70 | 586.70 | -0.83% | 137 |
| Sep 9, 2026 | 598.50 | 598.90 | 591.60 | 591.60 | 591.60 | -1.51% | 239 |
| Sep 8, 2026 | 600.10 | 603.40 | 600.10 | 600.70 | 600.70 | 0.13% | 307 |
| Sep 7, 2026 | 603.30 | 603.30 | 599.90 | 599.90 | 599.90 | -0.35% | 311 |
| Sep 4, 2026 | 602.10 | 603.20 | 600.70 | 602.00 | 602.00 | -0.03% | 221 |
| Sep 3, 2026 | 599.80 | 603.00 | 599.70 | 602.20 | 602.20 | 0.47% | 208 |
| Sep 2, 2026 | 598.10 | 600.80 | 596.00 | 599.40 | 599.40 | 0.25% | 805 |
| Sep 1, 2026 | 603.30 | 603.30 | 597.20 | 597.90 | 597.90 | -0.22% | 531 |
| Aug 31, 2026 | 604.50 | 605.20 | 599.20 | 599.20 | 599.20 | -1.30% | 233 |
| Aug 28, 2026 | 609.40 | 609.40 | 607.00 | 607.10 | 607.10 | -0.20% | 607 |
| Aug 27, 2026 | 609.00 | 610.10 | 607.10 | 608.30 | 608.30 | 0.16% | 1,529 |
| Aug 26, 2026 | 605.90 | 609.30 | 604.90 | 607.30 | 607.30 | 0.20% | 150 |
| Aug 25, 2026 | 607.20 | 609.60 | 604.60 | 606.10 | 606.10 | 0.28% | 382 |
| Aug 24, 2026 | 607.50 | 608.80 | 604.40 | 604.40 | 604.40 | -0.59% | 257 |
| Aug 21, 2026 | 605.80 | 609.30 | 605.80 | 608.00 | 608.00 | 0.20% | 338 |
| Aug 20, 2026 | 613.00 | 613.00 | 606.70 | 606.80 | 606.80 | -1.19% | 1,423 |
| Aug 19, 2026 | 612.40 | 616.90 | 611.10 | 614.10 | 614.10 | -0.15% | 953 |
| Aug 18, 2026 | 621.20 | 622.20 | 615.00 | 615.00 | 615.00 | -1.17% | 263 |
| Aug 17, 2026 | 625.00 | 625.00 | 621.20 | 622.30 | 622.30 | 0.03% | 1,779 |
| Aug 14, 2026 | 621.60 | 622.70 | 621.40 | 622.10 | 622.10 | 0.18% | 135 |
| Aug 13, 2026 | 619.10 | 621.00 | 618.90 | 621.00 | 621.00 | 0.70% | 471 |
| Aug 12, 2026 | 614.90 | 616.70 | 613.60 | 616.70 | 616.70 | 0.59% | 124 |
| Aug 11, 2026 | 611.20 | 615.10 | 610.50 | 613.10 | 613.10 | 0.34% | 262 |
| Aug 10, 2026 | 613.40 | 613.50 | 611.00 | 611.00 | 611.00 | -0.39% | 153 |
| Aug 7, 2026 | 610.70 | 613.40 | 609.50 | 613.40 | 613.40 | 0.11% | 1,455 |
| Aug 6, 2026 | 611.60 | 614.70 | 609.60 | 612.70 | 612.70 | 0.02% | 442 |
| Aug 5, 2026 | 617.10 | 618.60 | 612.60 | 612.60 | 612.60 | -0.02% | 1,492 |
| Aug 4, 2026 | 606.00 | 613.00 | 604.10 | 612.70 | 612.70 | 1.88% | 237 |
| Aug 3, 2026 | 598.00 | 602.80 | 596.50 | 601.40 | 601.40 | 1.38% | 3,059 |
| Jul 31, 2026 | 598.50 | 601.90 | 593.20 | 593.20 | 593.20 | 0.58% | 808 |
| Jul 30, 2026 | 591.90 | 594.00 | 589.80 | 589.80 | 589.80 | -1.14% | 288 |
| Jul 29, 2026 | 603.20 | 605.70 | 595.30 | 596.60 | 596.60 | -1.06% | 1,081 |
| Jul 28, 2026 | 603.70 | 605.10 | 601.10 | 603.00 | 603.00 | 0.32% | 625 |
| Jul 27, 2026 | 609.20 | 610.20 | 601.10 | 601.10 | 601.10 | -0.86% | 717 |
| Jul 24, 2026 | 604.40 | 608.10 | 602.20 | 606.30 | 606.30 | 0.41% | 623 |
| Jul 23, 2026 | 605.60 | 607.40 | 601.60 | 603.80 | 603.80 | -0.63% | 1,563 |
| Jul 22, 2026 | 605.90 | 607.70 | 605.70 | 607.60 | 607.60 | 0.31% | 156 |
| Jul 21, 2026 | 603.20 | 605.70 | 601.90 | 605.70 | 605.70 | 0.43% | 489 |
| Jul 20, 2026 | 602.00 | 607.30 | 601.30 | 603.10 | 603.10 | 0.10% | 329 |
| Jul 17, 2026 | 601.30 | 606.10 | 600.00 | 602.50 | 602.50 | -0.90% | 711 |
| Jul 16, 2026 | 605.80 | 610.80 | 602.40 | 608.00 | 608.00 | 0.21% | 183 |