iShares S&P 500 Materials Sector UCITS ETF (2B7B.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2B7B.DE Historical Return
If you invested €1000 in iShares V PLC - iShares S&P 500 Materials Sector UCITS ETF (2B7B.DE) since IPO date, it would be worth €2,080 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,347.64, while €1000 invested 1 year ago would be worth €1,208.45. This corresponds to total returns of 108%, 34.76%, 20.85%, respectively, with annualized returns of 7.93%, 6.15%, 20.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2B7B.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 10.2 | 10.26 | 10.26 | 10.26 | 10.18 | 312,546 |
| October 21, 2026 | 10.24 | 10.23 | 10.23 | 10.28 | 10.22 | 109,931 |
| October 20, 2026 | 10.22 | 10.19 | 10.19 | 10.24 | 10.18 | 22,067 |
| October 19, 2026 | 10.24 | 10.24 | 10.24 | 10.25 | 10.18 | 19,351 |
| October 16, 2026 | 10.15 | 10.25 | 10.25 | 10.29 | 10.12 | 45,852 |
| October 15, 2026 | 10.06 | 10.14 | 10.14 | 10.18 | 10.02 | 68,995 |
| October 14, 2026 | 10.03 | 10.02 | 10.02 | 10.11 | 10.01 | 40,842 |
| October 13, 2026 | 10.08 | 9.99 | 9.99 | 10.11 | 9.99 | 9,105 |
| October 12, 2026 | 10.01 | 10.09 | 10.09 | 10.09 | 9.98 | 16,996 |
| October 09, 2026 | 9.94 | 10.02 | 10.02 | 10.02 | 9.94 | 6,999 |
| October 08, 2026 | 9.87 | 9.86 | 9.86 | 9.88 | 9.83 | 5,048 |
| October 07, 2026 | 9.99 | 9.89 | 9.89 | 10.03 | 9.89 | 16,328 |
| October 06, 2026 | 9.97 | 9.99 | 9.99 | 10 | 9.93 | 17,960 |
| October 05, 2026 | 9.84 | 9.9 | 9.9 | 9.9 | 9.8 | 97,079 |
| October 02, 2026 | 9.71 | 9.82 | 9.82 | 9.86 | 9.7 | 170,565 |
| October 01, 2026 | 9.68 | 9.58 | 9.58 | 9.72 | 9.54 | 23,102 |
| September 30, 2026 | 9.77 | 9.74 | 9.74 | 9.81 | 9.73 | 34,151 |
| September 29, 2026 | 9.78 | 9.74 | 9.74 | 9.84 | 9.74 | 19,497 |
| September 28, 2026 | 9.79 | 9.74 | 9.74 | 9.82 | 9.69 | 107,805 |
| September 25, 2026 | 9.81 | 9.78 | 9.78 | 9.82 | 9.78 | 23,182 |
| September 24, 2026 | 9.89 | 9.82 | 9.82 | 9.92 | 9.82 | 10,126 |
| September 23, 2026 | 9.91 | 9.93 | 9.93 | 9.94 | 9.87 | 16,375 |
| September 22, 2026 | 9.73 | 9.82 | 9.82 | 9.83 | 9.7 | 23,808 |
| September 21, 2026 | 9.76 | 9.72 | 9.72 | 9.76 | 9.72 | 8,727 |
| September 18, 2026 | 9.84 | 9.72 | 9.72 | 9.84 | 9.72 | 34,195 |
| September 17, 2026 | 9.86 | 9.85 | 9.85 | 9.91 | 9.83 | 38,167 |
| September 16, 2026 | 9.81 | 9.84 | 9.84 | 9.85 | 9.79 | 52,661 |
| September 15, 2026 | 9.73 | 9.72 | 9.72 | 9.76 | 9.71 | 27,033 |
| September 11, 2026 | 9.8 | 9.81 | 9.81 | 9.89 | 9.8 | 20,350 |
| September 10, 2026 | 9.94 | 9.75 | 9.75 | 9.94 | 9.73 | 11,099 |
| September 09, 2026 | 9.98 | 9.92 | 9.92 | 10 | 9.9 | 14,444 |
| September 08, 2026 | 10.01 | 10.04 | 10.04 | 10.07 | 10.01 | 5,918 |
| September 07, 2026 | 10.02 | 10 | 10 | 10.05 | 10 | 6,168 |
| September 04, 2026 | 10.07 | 10.08 | 10.08 | 10.1 | 10 | 18,413 |
| September 03, 2026 | 10.16 | 10.13 | 10.13 | 10.23 | 10.04 | 10,366 |
| September 02, 2026 | 10.05 | 10.17 | 10.17 | 10.2 | 10.02 | 8,432 |
| September 01, 2026 | 10.16 | 10.05 | 10.05 | 10.16 | 10.02 | 50,103 |
| August 31, 2026 | 10.19 | 10.14 | 10.14 | 10.23 | 10.14 | 3,414 |
| August 28, 2026 | 10.24 | 10.23 | 10.23 | 10.28 | 10.21 | 23,679 |
| August 27, 2026 | 10.25 | 10.25 | 10.25 | 10.26 | 10.19 | 4,171 |
| August 26, 2026 | 10.24 | 10.3 | 10.3 | 10.36 | 10.24 | 30,951 |
| August 25, 2026 | 10.27 | 10.22 | 10.22 | 10.27 | 10.16 | 61,146 |
| August 24, 2026 | 10.25 | 10.23 | 10.23 | 10.33 | 10.23 | 9,145 |
| August 21, 2026 | 9.99 | 10.22 | 10.22 | 10.22 | 9.99 | 12,242 |
| August 20, 2026 | 9.97 | 10.08 | 10.08 | 10.09 | 9.9 | 18,310 |
| August 19, 2026 | 9.91 | 10.06 | 10.06 | 10.1 | 9.9 | 14,879 |
| August 18, 2026 | 10 | 9.93 | 9.93 | 10.02 | 9.92 | 6,008 |
| August 17, 2026 | 10.05 | 9.98 | 9.98 | 10.05 | 9.96 | 93,431 |
| August 14, 2026 | 10.03 | 10.05 | 10.05 | 10.05 | 10.01 | 1,892 |
| August 13, 2026 | 10.12 | 10.06 | 10.06 | 10.12 | 10.06 | 28,549 |
| August 12, 2026 | 10.24 | 10.14 | 10.14 | 10.28 | 10.14 | 7,678 |
| August 11, 2026 | 10.2 | 10.21 | 10.21 | 10.3 | 10.2 | 3,017 |
| August 10, 2026 | 10.13 | 10.19 | 10.19 | 10.19 | 10.13 | 5,189 |
| August 07, 2026 | 10.04 | 10.14 | 10.14 | 10.14 | 10.04 | 9,317 |
| August 06, 2026 | 10.12 | 10.05 | 10.05 | 10.15 | 10.05 | 3,984 |
| August 05, 2026 | 9.98 | 10.08 | 10.08 | 10.14 | 9.98 | 1,618 |
| August 04, 2026 | 9.77 | 9.87 | 9.87 | 9.88 | 9.75 | 3,986 |
| August 03, 2026 | 9.7 | 9.68 | 9.68 | 9.74 | 9.64 | 21,335 |
| July 31, 2026 | 9.93 | 9.65 | 9.65 | 9.95 | 9.65 | 9,587 |
| July 30, 2026 | 9.96 | 9.86 | 9.86 | 9.99 | 9.86 | 2,651 |
AD
