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 €1,721.44 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,387.72, while €1000 invested 1 year ago would be worth €1,064.44. This corresponds to total returns of 72.14%, 38.77%, 6.44%, respectively, with annualized returns of 5.9%, 6.78%, 6.44%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 8.86 | 8.77 | 8.77 | 8.86 | 8.77 | 54,534 |
| August 14, 2026 | 8.92 | 8.89 | 8.89 | 8.92 | 8.86 | 8,078 |
| August 13, 2026 | 8.84 | 8.89 | 8.89 | 8.94 | 8.84 | 92,518 |
| August 12, 2026 | 8.79 | 8.8 | 8.8 | 8.8 | 8.74 | 19,740 |
| August 11, 2026 | 8.8 | 8.75 | 8.75 | 8.81 | 8.74 | 10,938 |
| August 10, 2026 | 8.81 | 8.79 | 8.79 | 8.82 | 8.74 | 27,432 |
| August 07, 2026 | 8.83 | 8.79 | 8.79 | 8.84 | 8.74 | 77,743 |
| August 06, 2026 | 8.89 | 8.82 | 8.82 | 8.95 | 8.82 | 39,535 |
| August 05, 2026 | 8.83 | 8.78 | 8.78 | 8.89 | 8.78 | 119,905 |
| August 04, 2026 | 8.8 | 8.77 | 8.77 | 8.81 | 8.71 | 111,088 |
| August 03, 2026 | 8.85 | 8.84 | 8.84 | 8.96 | 8.82 | 99,196 |
| July 31, 2026 | 8.89 | 8.87 | 8.87 | 8.89 | 8.82 | 50,883 |
| July 30, 2026 | 9.15 | 8.87 | 8.87 | 9.15 | 8.85 | 232,582 |
| July 29, 2026 | 9.19 | 9.21 | 9.21 | 9.24 | 9.12 | 130,652 |
| July 28, 2026 | 9.04 | 9.25 | 9.25 | 9.36 | 9.04 | 77,187 |
| July 27, 2026 | 8.83 | 9 | 9 | 9 | 8.82 | 43,514 |
| July 23, 2026 | 8.83 | 8.77 | 8.77 | 8.85 | 8.72 | 306,345 |
| July 22, 2026 | 8.83 | 8.82 | 8.82 | 8.88 | 8.8 | 80,451 |
| July 21, 2026 | 8.86 | 8.81 | 8.81 | 8.87 | 8.8 | 91,251 |
| July 20, 2026 | 8.91 | 8.89 | 8.89 | 8.94 | 8.89 | 112,476 |
| July 17, 2026 | 9.03 | 9.02 | 9.02 | 9.14 | 9.01 | 73,587 |
| July 16, 2026 | 8.72 | 8.91 | 8.91 | 8.92 | 8.72 | 127,130 |
| July 15, 2026 | 8.72 | 8.77 | 8.77 | 8.79 | 8.7 | 65,406 |
| July 14, 2026 | 8.86 | 8.77 | 8.77 | 8.87 | 8.76 | 185,528 |
| July 13, 2026 | 8.87 | 8.85 | 8.85 | 8.91 | 8.82 | 19,464 |
| July 10, 2026 | 8.73 | 8.77 | 8.77 | 8.8 | 8.72 | 86,388 |
| July 09, 2026 | 8.85 | 8.76 | 8.76 | 8.87 | 8.72 | 56,100 |
| July 08, 2026 | 8.93 | 8.95 | 8.95 | 9.03 | 8.9 | 108,907 |
| July 07, 2026 | 8.87 | 8.94 | 8.94 | 9.03 | 8.86 | 169,047 |
| July 06, 2026 | 8.88 | 8.77 | 8.77 | 8.9 | 8.75 | 46,807 |
| July 03, 2026 | 8.89 | 8.87 | 8.87 | 8.89 | 8.82 | 183,972 |
| July 02, 2026 | 8.75 | 8.84 | 8.84 | 8.88 | 8.7 | 19,364 |
| July 01, 2026 | 8.76 | 8.7 | 8.7 | 8.78 | 8.69 | 47,459 |
| June 30, 2026 | 8.89 | 8.75 | 8.75 | 8.89 | 8.75 | 48,863 |
| June 29, 2026 | 8.9 | 8.86 | 8.86 | 8.96 | 8.85 | 41,083 |
| June 26, 2026 | 8.91 | 8.96 | 8.96 | 8.96 | 8.88 | 47,039 |
| June 25, 2026 | 8.93 | 8.89 | 8.89 | 8.97 | 8.89 | 46,021 |
| June 24, 2026 | 8.89 | 8.99 | 8.99 | 8.99 | 8.89 | 82,823 |
| June 23, 2026 | 8.76 | 8.88 | 8.88 | 8.9 | 8.73 | 129,502 |
| 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 |
AD
