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
September 26, 2025	10.93	10.97	10.97	11.01	10.91	12,183
September 25, 2025	10.92	10.92	10.92	10.93	10.85	285,320
September 24, 2025	10.93	10.96	10.96	11	10.91	6,143
September 23, 2025	10.92	10.95	10.95	11	10.9	31,682
September 22, 2025	10.91	10.9	10.9	10.91	10.84	11,682
September 19, 2025	10.87	10.87	10.87	10.94	10.83	11,958
September 18, 2025	10.78	10.85	10.85	10.88	10.74	40,391
September 17, 2025	10.72	10.73	10.73	10.78	10.72	24,451
September 16, 2025	10.82	10.72	10.72	10.84	10.71	24,922
September 15, 2025	10.84	10.83	10.83	10.87	10.81	44,064
September 12, 2025	10.89	10.87	10.87	10.93	10.86	12,017
September 11, 2025	10.85	10.91	10.91	10.94	10.83	10,149
September 10, 2025	10.74	10.78	10.78	10.85	10.72	68,205
September 09, 2025	10.78	10.69	10.69	10.81	10.68	20,518
September 08, 2025	10.79	10.8	10.8	10.81	10.72	16,679
September 05, 2025	10.89	10.7	10.7	10.9	10.67	59,346
September 04, 2025	10.79	10.85	10.85	10.86	10.77	7,490
September 03, 2025	10.82	10.75	10.75	10.84	10.75	13,419
September 02, 2025	10.89	10.79	10.79	10.92	10.78	40,264
September 01, 2025	10.88	10.91	10.91	10.91	10.87	8,372
August 29, 2025	11.01	10.87	10.87	11.02	10.85	28,082
August 28, 2025	11.06	11	11	11.08	10.99	34,374
August 27, 2025	11.04	11.07	11.07	11.1	11.04	53,725
August 26, 2025	10.92	10.96	10.96	10.97	10.89	11,942
August 25, 2025	10.94	10.94	10.94	10.99	10.91	60,901
August 22, 2025	10.92	10.99	10.99	11.03	10.91	8,578
August 21, 2025	10.9	10.9	10.9	10.91	10.84	50,827
August 20, 2025	10.9	10.87	10.87	10.9	10.8	8,056
August 19, 2025	10.84	10.91	10.91	10.93	10.82	9,984
August 18, 2025	10.8	10.83	10.83	10.84	10.76	6,098
August 15, 2025	10.89	10.78	10.78	10.89	10.76	8,668
August 14, 2025	10.94	10.89	10.89	10.95	10.87	7,762
August 13, 2025	10.9	10.8	10.8	10.93	10.79	21,865
August 12, 2025	10.86	10.9	10.9	10.91	10.85	20,162
August 11, 2025	10.86	10.84	10.84	10.9	10.84	7,203
August 08, 2025	10.85	10.85	10.85	10.91	10.85	10,900
August 07, 2025	10.86	10.82	10.82	10.94	10.82	36,915
August 06, 2025	10.98	10.87	10.87	10.99	10.81	18,191
August 05, 2025	11	10.88	10.88	11.02	10.88	102,075
August 04, 2025	10.89	10.93	10.93	10.95	10.87	8,484
August 01, 2025	11.13	10.83	10.83	11.15	10.74	99,296
July 31, 2025	11.1	11.17	11.17	11.25	11.08	38,825
July 30, 2025	11.1	11.14	11.14	11.17	11.08	10,585
July 29, 2025	11.24	11.09	11.09	11.24	11.09	46,768
July 28, 2025	11.13	11.15	11.15	11.19	11.12	45,368
July 25, 2025	10.97	11.01	11.01	11.03	10.97	6,782
July 24, 2025	10.93	10.97	10.97	11	10.92	59,304
July 23, 2025	10.82	10.93	10.93	10.94	10.82	62,975
July 22, 2025	10.82	10.77	10.77	10.84	10.76	97,659
July 21, 2025	10.94	10.88	10.88	10.95	10.86	4,227
July 18, 2025	10.98	10.91	10.91	11	10.91	8,681
July 17, 2025	10.88	10.96	10.96	10.99	10.87	3,328
July 16, 2025	10.77	10.65	10.65	10.88	10.65	38,371
July 15, 2025	10.85	10.88	10.88	10.89	10.82	14,165
July 14, 2025	10.74	10.8	10.8	10.81	10.73	19,377
July 11, 2025	10.77	10.78	10.78	10.8	10.71	11,071
July 10, 2025	10.69	10.84	10.84	10.84	10.68	2,947
July 09, 2025	10.65	10.69	10.69	10.74	10.65	76,563
July 08, 2025	10.64	10.65	10.65	10.68	10.62	1,990
July 07, 2025	10.62	10.65	10.65	10.7	10.6	7,193

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