iShares V PLC - iShares S&P 500 Consumer Staples Sector UCITS ETF (2B7D.DE) XETRA

8.12

+0.031(+0.38%)

Updated at October 21 03:32PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 20258.18.088.088.128.0791,315
October 17, 20257.988.088.088.087.93134,885
October 16, 20258.068.068.068.098.067,625
October 15, 20258.088.098.098.148.0438,032
October 14, 20257.978.018.018.047.9669,850
October 13, 20257.987.967.967.997.9457,525
October 10, 20257.978.018.018.047.974,790
October 09, 20257.927.977.977.977.9279,593
October 08, 20257.977.917.917.977.886,935
October 07, 20257.837.897.897.897.8117,199
October 06, 20257.867.817.817.97.8129,392
October 03, 20257.867.847.847.877.8383,112
October 02, 20257.887.877.877.897.8470,325
October 01, 20257.877.867.867.897.83455,437
September 30, 20257.877.97.97.97.86144,428
September 29, 20257.897.857.857.917.82128,989
September 26, 20257.917.877.877.947.8733,796
September 25, 20257.917.937.9387.9191,873
September 24, 20257.877.927.927.947.8734,987
September 23, 20257.857.827.827.867.843,305
September 22, 20257.947.877.877.957.8710,111
September 19, 20257.967.957.957.997.9442,515
September 18, 20258.027.997.998.027.9820,768
September 17, 20257.98887.92,183
September 16, 20257.947.97.97.947.89120,320
September 15, 20258.067.997.998.077.9820,724
September 12, 20258.068.068.068.098.0556,375
September 11, 20258.048.078.078.078.0186,695
September 10, 20258.097.987.988.17.9889,557
September 09, 20258.038.058.058.068.02126,159
September 08, 20258.077.997.998.087.9948,558
September 05, 20258.18.078.078.18.0489,728
September 04, 20258.098.128.128.158.0929,770
September 03, 20258.098.058.058.18.0344,177
September 02, 20258.068.098.098.158.06298,968
September 01, 20258.058.078.078.078.0429,476
August 29, 20258.048.028.028.068.0128,413
August 28, 20258.088.018.018.1884,930
August 27, 20258.098.088.088.118.0816,871
August 26, 20258.128.058.058.138.0421,135
August 25, 20258.178.18.18.28.09154,536
August 22, 20258.298.28.28.348.18154,503
August 21, 20258.378.38.38.388.24283,223
August 20, 20258.38.348.348.48.2444,110
August 19, 20258.178.268.268.268.1741,531
August 18, 20258.158.28.28.218.1584,855
August 15, 20258.198.158.158.198.1336,076
August 14, 20258.238.228.228.248.2117,581
August 13, 20258.248.28.28.258.18208,926
August 12, 20258.38.248.248.318.24216,714
August 11, 20258.278.268.268.38.2424,416
August 08, 20258.248.248.248.288.23424,319
August 07, 20258.168.188.188.228.1524,937
August 06, 20258.118.188.188.188.0526,838
August 05, 20258.128.118.118.138.0914,160
August 04, 20258.098.098.098.098.059,250
August 01, 20258.138.18.18.148.05392,442
July 31, 20258.118.148.148.168.1160,658
July 30, 20258.138.178.178.238.1320,399
July 29, 20258.098.178.178.188.07126,149
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved