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 €1,997.17 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,350.55, while €1000 invested 1 year ago would be worth €1,135.02. This corresponds to total returns of 99.72%, 35.05%, 13.5%, respectively, with annualized returns of 7.57%, 6.2%, 13.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 29, 2026 | 10.15 | 9.94 | 9.94 | 10.16 | 9.94 | 9,296 |
| July 28, 2026 | 9.98 | 10.15 | 10.15 | 10.17 | 9.98 | 4,047 |
| July 27, 2026 | 9.96 | 9.92 | 9.92 | 10.01 | 9.92 | 14,028 |
| July 24, 2026 | 9.81 | 9.89 | 9.89 | 9.89 | 9.81 | 387 |
| July 23, 2026 | 9.85 | 9.78 | 9.78 | 9.87 | 9.78 | 7,331 |
| July 22, 2026 | 9.72 | 9.84 | 9.84 | 9.86 | 9.72 | 4,590 |
| July 21, 2026 | 9.73 | 9.74 | 9.74 | 9.77 | 9.7 | 5,482 |
| July 20, 2026 | 9.74 | 9.72 | 9.72 | 9.82 | 9.72 | 11,549 |
| July 17, 2026 | 9.84 | 9.83 | 9.83 | 9.93 | 9.83 | 6,988 |
| July 16, 2026 | 9.77 | 9.84 | 9.84 | 9.84 | 9.76 | 3,037 |
| July 15, 2026 | 9.86 | 9.79 | 9.79 | 9.86 | 9.79 | 4,173 |
| July 14, 2026 | 9.85 | 9.87 | 9.87 | 9.94 | 9.83 | 3,132 |
| July 13, 2026 | 9.93 | 9.88 | 9.88 | 9.94 | 9.88 | 18,920 |
| July 10, 2026 | 9.77 | 9.9 | 9.9 | 9.94 | 9.77 | 14,233 |
| July 09, 2026 | 9.79 | 9.78 | 9.78 | 9.81 | 9.75 | 4,506 |
| July 08, 2026 | 9.98 | 9.74 | 9.74 | 9.98 | 9.73 | 15,719 |
| July 07, 2026 | 10.12 | 9.99 | 9.99 | 10.14 | 9.99 | 24,033 |
| July 06, 2026 | 10.14 | 10.03 | 10.03 | 10.16 | 10 | 10,750 |
| July 03, 2026 | 10.08 | 10.14 | 10.14 | 10.17 | 10.08 | 38,904 |
| July 02, 2026 | 9.97 | 10.07 | 10.07 | 10.07 | 9.96 | 12,268 |
| July 01, 2026 | 9.89 | 10.01 | 10.01 | 10.01 | 9.85 | 10,695 |
| June 30, 2026 | 9.86 | 9.88 | 9.88 | 9.9 | 9.85 | 2,090 |
| June 29, 2026 | 10.01 | 9.77 | 9.77 | 10.03 | 9.77 | 21,312 |
| June 26, 2026 | 10.12 | 10.05 | 10.05 | 10.12 | 10.01 | 28,459 |
| June 25, 2026 | 9.95 | 10.12 | 10.12 | 10.16 | 9.94 | 47,881 |
| June 24, 2026 | 9.92 | 10.03 | 10.03 | 10.04 | 9.91 | 2,973 |
| June 23, 2026 | 9.95 | 9.98 | 9.98 | 10.01 | 9.9 | 6,940 |
| June 22, 2026 | 9.95 | 10.04 | 10.04 | 10.04 | 9.95 | 10,784 |
| June 19, 2026 | 9.96 | 9.95 | 9.95 | 9.99 | 9.94 | 10,412 |
AD
