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
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
October 15, 2025	11.11	11.07	11.07	11.17	11.07	17,264
October 14, 2025	10.95	11.06	11.06	11.06	10.88	24,530
October 13, 2025	10.97	11.02	11.02	11.02	10.94	41,081
October 10, 2025	11.16	10.96	10.96	11.2	10.95	29,936
October 09, 2025	11.27	11.2	11.2	11.3	11.19	75,341
October 08, 2025	11.18	11.26	11.26	11.26	11.15	5,025
October 07, 2025	11.15	11.12	11.12	11.23	11.11	24,087
October 06, 2025	11.15	11.14	11.14	11.18	11.1	19,994
October 03, 2025	11.09	11.09	11.09	11.12	11	6,405
October 02, 2025	11.02	11.05	11.05	11.09	11	13,235
October 01, 2025	10.95	11.05	11.05	11.08	10.95	63,496
September 30, 2025	10.96	10.98	10.98	10.99	10.93	130,979
September 29, 2025	10.99	10.98	10.98	11.09	10.97	17,016
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

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