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
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
November 21, 2025	10.8	10.89	10.89	10.89	10.79	32,635
November 20, 2025	11.06	10.95	10.95	11.12	10.95	21,950
November 19, 2025	10.88	10.92	10.92	10.95	10.88	32,824
November 18, 2025	10.89	10.91	10.91	10.92	10.82	40,061
November 17, 2025	11.04	10.99	10.99	11.06	10.97	12,676
November 14, 2025	10.99	11.06	11.06	11.06	10.9	41,869
November 13, 2025	11.19	11.06	11.06	11.2	11.04	12,991
November 12, 2025	11.23	11.25	11.25	11.3	11.2	10,293
November 11, 2025	11.21	11.15	11.15	11.23	11.13	11,665
November 10, 2025	11.17	11.13	11.13	11.23	11.11	16,637
November 07, 2025	11.17	11.01	11.01	11.18	11	24,834
November 06, 2025	11.16	11.14	11.14	11.21	11.12	13,410
November 05, 2025	11.16	11.21	11.21	11.22	11.12	14,815
November 04, 2025	11.19	11.17	11.17	11.23	11.14	18,770
November 03, 2025	11.31	11.27	11.27	11.36	11.21	37,091
October 31, 2025	11.23	11.29	11.29	11.34	11.2	19,519
October 30, 2025	11.24	11.33	11.33	11.4	11.22	11,572
October 29, 2025	11.19	11.26	11.26	11.27	11.14	14,725
October 28, 2025	11.23	11.22	11.22	11.3	11.2	15,038
October 27, 2025	11.28	11.22	11.22	11.3	11.21	15,613
October 24, 2025	11.24	11.25	11.25	11.33	11.22	6,460
October 23, 2025	11.13	11.17	11.17	11.18	11.09	24,420
October 22, 2025	11.23	11.1	11.1	11.28	11.1	19,103
October 21, 2025	11.09	11.24	11.24	11.27	11.09	3,530
October 20, 2025	10.99	11.05	11.05	11.07	10.98	3,924
October 17, 2025	10.85	10.89	10.89	10.96	10.78	21,046
October 16, 2025	11.02	10.96	10.96	11.06	10.96	12,983

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