iShares S&P 500 Consumer Staples Sector UCITS ETF (2B7D.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2B7D.DE Historical Return
If you invested €1000 in iShares V PLC - iShares S&P 500 Consumer Staples Sector UCITS ETF (2B7D.DE) since IPO date, it would be worth €1,763.13 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,511.68, while €1000 invested 1 year ago would be worth €1,074.24. This corresponds to total returns of 76.31%, 51.17%, 7.42%, respectively, with annualized returns of 6.32%, 8.61%, 7.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2B7D.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.73 | 8.76 | 8.76 | 8.79 | 8.73 | 23,073 |
| June 19, 2026 | 8.73 | 8.72 | 8.72 | 8.75 | 8.7 | 65,984 |
| June 18, 2026 | 8.77 | 8.74 | 8.74 | 8.8 | 8.73 | 243,061 |
| June 17, 2026 | 8.85 | 8.79 | 8.79 | 8.86 | 8.78 | 18,202 |
| June 16, 2026 | 8.86 | 8.88 | 8.88 | 8.93 | 8.8 | 68,527 |
| June 15, 2026 | 8.86 | 8.82 | 8.82 | 8.86 | 8.79 | 52,728 |
| June 12, 2026 | 8.85 | 8.84 | 8.84 | 8.89 | 8.83 | 82,607 |
| June 11, 2026 | 8.9 | 8.92 | 8.92 | 8.96 | 8.89 | 41,535 |
| June 10, 2026 | 8.75 | 8.89 | 8.89 | 8.9 | 8.75 | 68,623 |
| June 09, 2026 | 8.66 | 8.75 | 8.75 | 8.75 | 8.63 | 69,819 |
| June 08, 2026 | 8.7 | 8.68 | 8.68 | 8.72 | 8.62 | 105,173 |
| June 05, 2026 | 8.52 | 8.71 | 8.71 | 8.71 | 8.46 | 290,256 |
| June 04, 2026 | 8.55 | 8.53 | 8.53 | 8.64 | 8.52 | 134,515 |
| June 03, 2026 | 8.45 | 8.52 | 8.52 | 8.59 | 8.43 | 41,348 |
| June 02, 2026 | 8.43 | 8.39 | 8.39 | 8.44 | 8.38 | 70,652 |
| June 01, 2026 | 8.49 | 8.4 | 8.4 | 8.52 | 8.4 | 42,790 |
| May 29, 2026 | 8.69 | 8.49 | 8.49 | 8.71 | 8.49 | 61,365 |
| May 28, 2026 | 8.79 | 8.69 | 8.69 | 8.81 | 8.69 | 12,656 |
| May 27, 2026 | 8.68 | 8.79 | 8.79 | 8.8 | 8.65 | 65,261 |
| May 26, 2026 | 8.83 | 8.71 | 8.71 | 8.87 | 8.7 | 40,832 |
| May 25, 2026 | 8.81 | 8.82 | 8.82 | 8.85 | 8.81 | 63,919 |
| May 22, 2026 | 8.87 | 8.85 | 8.85 | 8.88 | 8.81 | 53,299 |
| May 21, 2026 | 8.99 | 8.82 | 8.82 | 9.02 | 8.78 | 100,405 |
| May 20, 2026 | 9.1 | 9.03 | 9.03 | 9.1 | 8.98 | 84,256 |
| May 19, 2026 | 9.03 | 9.11 | 9.11 | 9.14 | 9.01 | 196,194 |
| May 18, 2026 | 8.9 | 8.96 | 8.96 | 9 | 8.89 | 315,977 |
| May 15, 2026 | 8.96 | 8.92 | 8.92 | 9 | 8.92 | 36,861 |
| May 14, 2026 | 8.81 | 8.9 | 8.9 | 8.9 | 8.81 | 49,021 |
| May 13, 2026 | 8.78 | 8.8 | 8.8 | 8.88 | 8.74 | 33,083 |
| May 12, 2026 | 8.65 | 8.79 | 8.79 | 8.81 | 8.65 | 92,616 |
| May 11, 2026 | 8.7 | 8.56 | 8.56 | 8.72 | 8.56 | 59,958 |
| May 08, 2026 | 8.74 | 8.73 | 8.73 | 8.74 | 8.69 | 65,867 |
| May 07, 2026 | 8.73 | 8.66 | 8.66 | 8.73 | 8.61 | 18,164 |
| May 06, 2026 | 8.76 | 8.68 | 8.68 | 8.76 | 8.67 | 129,514 |
| May 05, 2026 | 8.7 | 8.7 | 8.7 | 8.72 | 8.69 | 43,652 |
| May 04, 2026 | 8.74 | 8.76 | 8.76 | 8.76 | 8.66 | 41,890 |
| April 30, 2026 | 8.61 | 8.72 | 8.72 | 8.77 | 8.57 | 40,117 |
| April 29, 2026 | 8.64 | 8.59 | 8.59 | 8.64 | 8.58 | 6,112 |
| April 28, 2026 | 8.57 | 8.68 | 8.68 | 8.7 | 8.57 | 133,246 |
| April 27, 2026 | 8.64 | 8.58 | 8.58 | 8.64 | 8.58 | 354,051 |
| April 24, 2026 | 8.7 | 8.65 | 8.65 | 8.72 | 8.65 | 183,113 |
| April 23, 2026 | 8.55 | 8.65 | 8.65 | 8.67 | 8.54 | 71,258 |
| April 22, 2026 | 8.48 | 8.55 | 8.55 | 8.56 | 8.46 | 128,089 |
| April 21, 2026 | 8.49 | 8.46 | 8.46 | 8.51 | 8.43 | 10,240 |
| April 20, 2026 | 8.48 | 8.51 | 8.51 | 8.55 | 8.48 | 17,492 |
| April 17, 2026 | 8.39 | 8.42 | 8.42 | 8.43 | 8.32 | 185,659 |
| April 16, 2026 | 8.33 | 8.39 | 8.39 | 8.44 | 8.33 | 70,348 |
| April 15, 2026 | 8.39 | 8.31 | 8.31 | 8.4 | 8.3 | 76,277 |
| April 14, 2026 | 8.4 | 8.35 | 8.35 | 8.41 | 8.32 | 38,627 |
| April 13, 2026 | 8.55 | 8.43 | 8.43 | 8.56 | 8.43 | 48,954 |
| April 10, 2026 | 8.69 | 8.56 | 8.56 | 8.7 | 8.55 | 315,294 |
| April 09, 2026 | 8.62 | 8.65 | 8.65 | 8.67 | 8.55 | 57,232 |
| April 08, 2026 | 8.54 | 8.55 | 8.55 | 8.55 | 8.45 | 44,477 |
| April 07, 2026 | 8.68 | 8.56 | 8.56 | 8.74 | 8.55 | 123,716 |
| April 02, 2026 | 8.55 | 8.6 | 8.6 | 8.66 | 8.55 | 186,371 |
| April 01, 2026 | 8.62 | 8.52 | 8.52 | 8.62 | 8.47 | 36,807 |
| March 31, 2026 | 8.72 | 8.6 | 8.6 | 8.73 | 8.57 | 104,001 |
| March 30, 2026 | 8.6 | 8.74 | 8.74 | 8.75 | 8.6 | 257,020 |
| March 27, 2026 | 8.53 | 8.62 | 8.62 | 8.62 | 8.51 | 34,762 |
| March 26, 2026 | 8.53 | 8.57 | 8.57 | 8.6 | 8.51 | 98,445 |
AD
