iShares S&P 500 Utilities Sector UCITS ETF (2B7A.DE) XETRA
9.36
+0.065(+0.70%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
2B7A.DE Historical Return
If you invested €1000 in iShares V PLC - iShares S&P 500 Utilities Sector UCITS ETF (2B7A.DE) since IPO date, it would be worth €1,846.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,591.48, while €1000 invested 1 year ago would be worth €1,071.33. This corresponds to total returns of 84.62%, 59.15%, 7.13%, respectively, with annualized returns of 6.89%, 9.73%, 7.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
2B7A.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.16 | 9.29 | 9.29 | 9.29 | 9.15 | 286,627 |
| June 01, 2026 | 9.39 | 9.24 | 9.24 | 9.4 | 9.24 | 244,605 |
| May 29, 2026 | 9.48 | 9.4 | 9.4 | 9.5 | 9.39 | 135,118 |
| May 28, 2026 | 9.62 | 9.51 | 9.51 | 9.62 | 9.5 | 121,966 |
| May 27, 2026 | 9.65 | 9.59 | 9.59 | 9.65 | 9.56 | 152,915 |
| May 26, 2026 | 9.68 | 9.65 | 9.65 | 9.7 | 9.64 | 34,034 |
| May 25, 2026 | 9.68 | 9.68 | 9.68 | 9.72 | 9.65 | 71,350 |
| May 22, 2026 | 9.59 | 9.63 | 9.63 | 9.65 | 9.57 | 127,944 |
| May 21, 2026 | 9.48 | 9.57 | 9.57 | 9.58 | 9.46 | 139,735 |
| May 20, 2026 | 9.46 | 9.45 | 9.45 | 9.57 | 9.45 | 298,731 |
| May 19, 2026 | 9.33 | 9.4 | 9.4 | 9.41 | 9.3 | 166,069 |
| May 18, 2026 | 9.32 | 9.27 | 9.27 | 9.37 | 9.27 | 32,081 |
| May 15, 2026 | 9.56 | 9.39 | 9.39 | 9.58 | 9.39 | 129,618 |
| May 14, 2026 | 9.41 | 9.46 | 9.46 | 9.49 | 9.41 | 46,232 |
| May 13, 2026 | 9.51 | 9.39 | 9.39 | 9.53 | 9.37 | 46,474 |
| May 12, 2026 | 9.5 | 9.51 | 9.51 | 9.53 | 9.45 | 88,269 |
| May 11, 2026 | 9.4 | 9.46 | 9.46 | 9.48 | 9.4 | 64,652 |
| May 08, 2026 | 9.54 | 9.45 | 9.45 | 9.59 | 9.4 | 54,958 |
| May 07, 2026 | 9.64 | 9.52 | 9.52 | 9.64 | 9.52 | 65,610 |
| May 06, 2026 | 9.84 | 9.63 | 9.63 | 9.84 | 9.61 | 117,237 |
| May 05, 2026 | 9.83 | 9.83 | 9.83 | 9.88 | 9.81 | 97,280 |
| May 04, 2026 | 9.82 | 9.86 | 9.86 | 9.89 | 9.74 | 92,242 |
| April 30, 2026 | 9.65 | 9.83 | 9.83 | 9.88 | 9.63 | 305,824 |
| April 29, 2026 | 9.79 | 9.73 | 9.73 | 9.79 | 9.73 | 55,205 |
| April 28, 2026 | 9.78 | 9.8 | 9.8 | 9.82 | 9.74 | 160,762 |
| April 27, 2026 | 9.73 | 9.76 | 9.76 | 9.77 | 9.71 | 79,239 |
| April 24, 2026 | 9.75 | 9.76 | 9.76 | 9.77 | 9.68 | 32,459 |
| April 23, 2026 | 9.5 | 9.7 | 9.7 | 9.7 | 9.48 | 119,456 |
| April 22, 2026 | 9.52 | 9.54 | 9.54 | 9.6 | 9.48 | 154,177 |
| April 21, 2026 | 9.6 | 9.5 | 9.5 | 9.65 | 9.46 | 121,877 |
| April 20, 2026 | 9.68 | 9.7 | 9.7 | 9.73 | 9.65 | 49,902 |
| April 17, 2026 | 9.73 | 9.57 | 9.57 | 9.76 | 9.55 | 71,327 |
| April 16, 2026 | 9.65 | 9.69 | 9.69 | 9.74 | 9.64 | 56,845 |
| April 15, 2026 | 9.76 | 9.66 | 9.66 | 9.78 | 9.64 | 123,198 |
| April 14, 2026 | 9.74 | 9.73 | 9.73 | 9.81 | 9.62 | 106,264 |
| April 13, 2026 | 9.9 | 9.79 | 9.79 | 9.92 | 9.79 | 42,452 |
| April 10, 2026 | 10 | 9.98 | 9.98 | 10 | 9.87 | 39,448 |
| April 09, 2026 | 9.9 | 10.07 | 10.07 | 10.07 | 9.86 | 80,809 |
| April 08, 2026 | 9.94 | 9.82 | 9.82 | 9.95 | 9.73 | 141,105 |
| April 07, 2026 | 9.87 | 9.9 | 9.9 | 9.92 | 9.84 | 20,202 |
| April 02, 2026 | 9.79 | 9.92 | 9.92 | 9.96 | 9.79 | 33,818 |
| April 01, 2026 | 9.85 | 9.78 | 9.78 | 9.87 | 9.71 | 89,070 |
| March 31, 2026 | 9.97 | 9.74 | 9.74 | 9.99 | 9.74 | 66,774 |
| March 30, 2026 | 9.86 | 9.98 | 9.98 | 10 | 9.8 | 44,537 |
| March 27, 2026 | 9.74 | 9.87 | 9.87 | 9.89 | 9.71 | 77,860 |
| March 26, 2026 | 9.65 | 9.71 | 9.71 | 9.74 | 9.62 | 122,548 |
| March 25, 2026 | 9.7 | 9.74 | 9.74 | 9.75 | 9.67 | 67,940 |
| March 24, 2026 | 9.54 | 9.72 | 9.72 | 9.72 | 9.51 | 38,411 |
| March 23, 2026 | 9.49 | 9.55 | 9.55 | 9.83 | 9.44 | 140,530 |
| March 20, 2026 | 9.89 | 9.66 | 9.66 | 9.92 | 9.64 | 54,306 |
| March 19, 2026 | 10 | 9.88 | 9.88 | 10.02 | 9.82 | 42,418 |
| March 18, 2026 | 10.08 | 10.03 | 10.03 | 10.1 | 9.97 | 130,435 |
| March 17, 2026 | 10.1 | 10.11 | 10.11 | 10.19 | 10.06 | 32,986 |
| March 16, 2026 | 10.17 | 10.05 | 10.05 | 10.17 | 10.05 | 105,930 |
| March 13, 2026 | 9.97 | 10.11 | 10.11 | 10.13 | 9.96 | 41,786 |
| March 12, 2026 | 9.79 | 9.98 | 9.98 | 10.03 | 9.77 | 44,564 |
| March 11, 2026 | 9.85 | 9.81 | 9.81 | 9.87 | 9.78 | 32,959 |
| March 10, 2026 | 9.9 | 9.9 | 9.9 | 9.92 | 9.83 | 68,014 |
| March 09, 2026 | 9.8 | 9.86 | 9.86 | 9.88 | 9.78 | 100,289 |
| March 06, 2026 | 9.92 | 9.82 | 9.82 | 9.95 | 9.82 | 45,524 |
