iShares S&P 500 Consumer Staples Sector UCITS ETF (2B7D.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
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 €1,992.18 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,534.1, while €1000 invested 1 year ago would be worth €1,256.76. This corresponds to total returns of 99.22%, 53.41%, 25.68%, respectively, with annualized returns of 7.41%, 8.93%, 25.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 9.87 | 9.94 | 9.94 | 9.99 | 9.85 | 125,541 |
| November 09, 2026 | 9.95 | 9.84 | 9.84 | 9.96 | 9.79 | 111,313 |
| November 06, 2026 | 9.89 | 9.91 | 9.91 | 9.95 | 9.76 | 277,133 |
| November 05, 2026 | 10.06 | 10.01 | 10.01 | 10.16 | 10.01 | 255,545 |
| November 04, 2026 | 9.7 | 10.05 | 10.05 | 10.05 | 9.69 | 270,055 |
| November 03, 2026 | 9.91 | 9.78 | 9.78 | 9.94 | 9.76 | 52,893 |
| November 02, 2026 | 9.72 | 9.83 | 9.83 | 9.85 | 9.7 | 82,663 |
| October 30, 2026 | 9.76 | 9.81 | 9.81 | 9.88 | 9.76 | 61,760 |
| October 29, 2026 | 9.64 | 9.57 | 9.57 | 9.68 | 9.56 | 124,699 |
| October 28, 2026 | 9.49 | 9.51 | 9.51 | 9.53 | 9.47 | 11,630 |
| October 27, 2026 | 9.61 | 9.54 | 9.54 | 9.61 | 9.54 | 18,278 |
| October 26, 2026 | 9.61 | 9.59 | 9.59 | 9.66 | 9.58 | 18,827 |
| October 23, 2026 | 9.7 | 9.61 | 9.61 | 9.74 | 9.61 | 101,485 |
| October 22, 2026 | 9.47 | 9.68 | 9.68 | 9.69 | 9.47 | 87,259 |
| October 21, 2026 | 9.45 | 9.45 | 9.45 | 9.46 | 9.4 | 66,820 |
| October 20, 2026 | 9.51 | 9.49 | 9.49 | 9.57 | 9.45 | 36,454 |
| October 19, 2026 | 9.47 | 9.47 | 9.47 | 9.5 | 9.42 | 30,456 |
| October 16, 2026 | 9.39 | 9.49 | 9.49 | 9.49 | 9.37 | 44,355 |
| October 15, 2026 | 9.47 | 9.5 | 9.5 | 9.62 | 9.45 | 242,036 |
| October 14, 2026 | 9.17 | 9.35 | 9.35 | 9.35 | 9.17 | 161,472 |
| October 13, 2026 | 9.25 | 9.19 | 9.19 | 9.29 | 9.18 | 36,254 |
| October 12, 2026 | 9.08 | 9.15 | 9.15 | 9.15 | 9.07 | 12,835 |
| October 09, 2026 | 9.01 | 9.05 | 9.05 | 9.07 | 9 | 78,341 |
| October 08, 2026 | 8.89 | 9.01 | 9.01 | 9.01 | 8.87 | 226,848 |
| October 07, 2026 | 8.84 | 8.93 | 8.93 | 8.94 | 8.84 | 54,607 |
| October 06, 2026 | 8.76 | 8.82 | 8.82 | 8.83 | 8.74 | 45,049 |
| October 05, 2026 | 8.7 | 8.74 | 8.74 | 8.74 | 8.69 | 43,877 |
| October 02, 2026 | 8.68 | 8.65 | 8.65 | 8.71 | 8.64 | 22,743 |
| October 01, 2026 | 8.63 | 8.7 | 8.7 | 8.7 | 8.61 | 76,365 |
| September 30, 2026 | 8.77 | 8.7 | 8.7 | 8.78 | 8.7 | 11,446 |
| September 29, 2026 | 8.78 | 8.72 | 8.72 | 8.78 | 8.71 | 52,710 |
| September 28, 2026 | 8.78 | 8.78 | 8.78 | 8.82 | 8.72 | 136,148 |
| September 25, 2026 | 8.7 | 8.68 | 8.68 | 8.7 | 8.66 | 23,502 |
| September 24, 2026 | 8.8 | 8.78 | 8.78 | 8.86 | 8.78 | 13,082 |
| September 23, 2026 | 8.77 | 8.76 | 8.76 | 8.83 | 8.76 | 66,792 |
| September 22, 2026 | 8.67 | 8.73 | 8.73 | 8.74 | 8.65 | 63,003 |
| September 21, 2026 | 8.67 | 8.64 | 8.64 | 8.67 | 8.6 | 251,984 |
| September 18, 2026 | 8.69 | 8.68 | 8.68 | 8.69 | 8.66 | 97,478 |
| September 17, 2026 | 8.74 | 8.67 | 8.67 | 8.74 | 8.67 | 43,955 |
| September 16, 2026 | 8.71 | 8.72 | 8.72 | 8.74 | 8.7 | 200,560 |
| September 15, 2026 | 8.76 | 8.74 | 8.74 | 8.76 | 8.69 | 22,100 |
| September 11, 2026 | 8.6 | 8.59 | 8.59 | 8.62 | 8.58 | 37,318 |
| September 10, 2026 | 8.56 | 8.57 | 8.57 | 8.62 | 8.55 | 33,404 |
| September 09, 2026 | 8.59 | 8.52 | 8.52 | 8.61 | 8.5 | 9,165 |
| September 08, 2026 | 8.62 | 8.6 | 8.6 | 8.64 | 8.59 | 19,043 |
| September 07, 2026 | 8.66 | 8.61 | 8.61 | 8.67 | 8.61 | 26,729 |
| September 04, 2026 | 8.73 | 8.69 | 8.69 | 8.74 | 8.69 | 8,046 |
| September 03, 2026 | 8.75 | 8.77 | 8.77 | 8.77 | 8.7 | 53,251 |
| September 02, 2026 | 8.78 | 8.78 | 8.78 | 8.79 | 8.73 | 33,939 |
| September 01, 2026 | 8.72 | 8.8 | 8.8 | 8.82 | 8.72 | 129,062 |
| August 31, 2026 | 8.74 | 8.72 | 8.72 | 8.75 | 8.71 | 34,476 |
| August 28, 2026 | 8.71 | 8.73 | 8.73 | 8.73 | 8.68 | 29,985 |
| August 27, 2026 | 8.75 | 8.71 | 8.71 | 8.75 | 8.68 | 39,100 |
| August 26, 2026 | 8.81 | 8.8 | 8.8 | 8.84 | 8.8 | 6,935 |
| August 25, 2026 | 8.88 | 8.8 | 8.8 | 8.89 | 8.79 | 32,289 |
| August 24, 2026 | 8.77 | 8.87 | 8.87 | 8.87 | 8.76 | 21,405 |
| August 21, 2026 | 8.67 | 8.7 | 8.7 | 8.72 | 8.66 | 11,755 |
| August 20, 2026 | 8.82 | 8.72 | 8.72 | 8.83 | 8.65 | 65,966 |
| August 19, 2026 | 8.87 | 8.88 | 8.88 | 8.93 | 8.81 | 49,255 |
| August 18, 2026 | 8.79 | 8.89 | 8.89 | 8.91 | 8.79 | 17,965 |