iShares V PLC - iShares S&P 500 Industrials Sector UCITS ETF - 2B7C.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.69	12.65	12.65	12.73	12.6	26,991
February 19, 2026	12.53	12.65	12.65	12.68	12.47	8,473
February 18, 2026	12.51	12.53	12.53	12.55	12.48	17,216
February 17, 2026	12.42	12.49	12.49	12.5	12.38	49,102
February 16, 2026	12.41	12.42	12.42	12.45	12.39	25,631
February 13, 2026	12.28	12.41	12.41	12.44	12.25	56,639
February 12, 2026	12.48	12.34	12.34	12.61	12.34	29,014
February 11, 2026	12.35	12.46	12.46	12.56	12.32	50,902
February 10, 2026	12.31	12.35	12.35	12.35	12.28	33,733
February 09, 2026	12.32	12.32	12.32	12.34	12.23	50,031
February 06, 2026	12.1	12.31	12.31	12.31	12.08	17,550
February 05, 2026	12.11	12.06	12.06	12.15	11.99	19,986
February 04, 2026	12.08	12.1	12.1	12.16	12.06	8,945
February 03, 2026	11.99	12.07	12.07	12.13	11.95	39,866
February 02, 2026	11.7	11.91	11.91	11.94	11.7	44,105
January 30, 2026	11.64	11.68	11.68	11.77	11.62	52,481
January 29, 2026	11.6	11.68	11.68	11.73	11.58	31,504
January 28, 2026	11.61	11.64	11.64	11.66	11.55	19,197
January 27, 2026	11.71	11.63	11.63	11.71	11.62	10,515
January 26, 2026	11.69	11.65	11.65	11.7	11.63	30,245
January 23, 2026	11.92	11.81	11.81	11.93	11.81	21,049
January 22, 2026	12.04	11.93	11.93	12.1	11.9	78,899
January 21, 2026	11.82	11.91	11.91	11.93	11.75	20,230
January 20, 2026	11.93	11.84	11.84	11.93	11.81	52,839
January 19, 2026	12.03	12.02	12.02	12.07	12.01	11,491
January 16, 2026	12.09	12.16	12.16	12.16	12.06	14,537
January 15, 2026	11.94	12.06	12.06	12.07	11.93	95,091
January 14, 2026	11.87	11.85	11.85	11.89	11.8	42,923
January 13, 2026	11.79	11.87	11.87	11.9	11.77	46,936
January 12, 2026	11.69	11.74	11.74	11.76	11.65	52,053
January 09, 2026	11.61	11.72	11.72	11.73	11.59	9,278
January 08, 2026	11.54	11.61	11.61	11.66	11.53	19,065
January 07, 2026	11.71	11.62	11.62	11.73	11.59	22,001
January 06, 2026	11.49	11.59	11.59	11.59	11.46	17,275
January 05, 2026	11.39	11.51	11.51	11.55	11.38	42,345
January 02, 2026	11.19	11.29	11.29	11.3	11.17	34,536
December 30, 2025	11.25	11.26	11.26	11.26	11.23	10,978
December 29, 2025	11.27	11.24	11.24	11.29	11.22	13,657
December 23, 2025	11.26	11.23	11.23	11.26	11.23	9,089
December 22, 2025	11.21	11.26	11.26	11.26	11.17	12,766
December 19, 2025	11.1	11.15	11.15	11.17	11.09	38,162
December 18, 2025	11.02	11.14	11.14	11.17	11.01	1,194
December 17, 2025	11.2	11.03	11.03	11.23	11.03	3,460
December 16, 2025	11.19	11.16	11.16	11.22	11.14	24,977
December 15, 2025	11.28	11.24	11.24	11.3	11.21	25,101
December 12, 2025	11.33	11.23	11.23	11.36	11.2	39,453
December 11, 2025	11.18	11.24	11.24	11.24	11.16	29,073
December 10, 2025	11.1	11.16	11.16	11.17	11.09	12,013
December 09, 2025	11.16	11.17	11.17	11.2	11.14	10,797
December 08, 2025	11.16	11.19	11.19	11.2	11.12	6,640
December 05, 2025	11.17	11.18	11.18	11.25	11.17	349,042
December 04, 2025	11.12	11.18	11.18	11.2	11.1	28,869
December 03, 2025	11.06	11.06	11.06	11.07	11.01	5,541
December 02, 2025	10.96	11.03	11.03	11.05	10.95	58,626
December 01, 2025	11.07	11.04	11.04	11.09	11.02	39,070
November 28, 2025	11.08	11.15	11.15	11.15	11.08	28,942
November 27, 2025	11.09	11.08	11.08	11.11	11.06	83,721
November 26, 2025	11.06	11.08	11.08	11.11	11.03	33,210
November 25, 2025	10.95	11	11	11	10.91	55,892
November 24, 2025	10.95	10.97	10.97	10.97	10.88	4,107

iShares V PLC - iShares S&P 500 Industrials Sector UCITS ETF (2B7C.DE) XETRA