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

8.05

+0.06(+0.75%)

Updated at September 09 02:42PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 28, 20258.058.098.098.098.0438,953
July 25, 20258.038.028.028.058.0138,486
July 24, 20258.048.038.038.068.0262,379
July 23, 20258.078.068.068.18.05215,166
July 22, 20258.098.058.058.118.02171,347
July 21, 20258.118.088.088.128.089,525
July 18, 20258.158.128.128.168.0764,439
July 17, 20258.088.138.138.158.08126,425
July 16, 20258.047.987.988.117.97107,591
July 15, 20258.088.068.068.098.0516,890
July 14, 20258.058.068.068.078.0274,195
July 11, 20258.078.038.038.18.03140,784
July 10, 20258.048.118.118.138.04114,027
July 09, 20258.118.058.058.148.0358,603
July 08, 20258.158.148.148.198.12290,305
July 07, 20258.158.168.168.228.12150,143
July 04, 20258.138.138.138.148.116,331
July 03, 20258.148.148.148.168.1147,976
July 02, 20258.158.118.118.178.09300,505
July 01, 20258.088.168.168.198.04208,502
June 30, 20258.078.058.058.18.058,942
June 27, 20258.028.068.068.068.0143,682
June 26, 20258.078.028.028.078.0111,982
June 25, 20258.248.148.148.248.1438,441
June 24, 20258.248.28.28.268.1862,462
June 23, 20258.28.198.198.258.1873,049
June 20, 20258.138.198.198.218.1234,097
June 19, 20258.168.148.148.168.11,755
June 18, 20258.148.168.168.178.1441,265
June 17, 20258.168.188.188.198.1332,593
June 16, 20258.188.178.178.218.138,063
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved