iShares S&P 500 Consumer Staples Sector UCITS ETF (2B7D.DE) XETRA
8.80
+0.007(+0.08%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
8.80
+0.007(+0.08%)
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 €1,762.93 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,511.51, while €1000 invested 1 year ago would be worth €1,053.53. This corresponds to total returns of 76.29%, 51.15%, 5.35%, respectively, with annualized returns of 6.39%, 8.61%, 5.35%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 25, 2026 | 8.5 | 8.52 | 8.52 | 8.56 | 8.45 | 19,749 |
| March 24, 2026 | 8.45 | 8.54 | 8.54 | 8.57 | 8.43 | 19,204 |
| March 23, 2026 | 8.46 | 8.46 | 8.46 | 8.63 | 8.38 | 100,521 |
| March 20, 2026 | 8.52 | 8.49 | 8.49 | 8.56 | 8.48 | 157,745 |
| March 19, 2026 | 8.67 | 8.56 | 8.56 | 8.68 | 8.54 | 105,391 |
| March 18, 2026 | 8.84 | 8.7 | 8.7 | 8.85 | 8.67 | 100,795 |
| March 17, 2026 | 8.88 | 8.9 | 8.9 | 8.92 | 8.87 | 83,571 |
| March 16, 2026 | 8.97 | 8.9 | 8.9 | 8.97 | 8.89 | 99,845 |
| March 13, 2026 | 8.87 | 8.95 | 8.95 | 8.95 | 8.86 | 11,150 |
| March 12, 2026 | 8.78 | 8.84 | 8.84 | 8.85 | 8.72 | 36,229 |
| March 11, 2026 | 8.85 | 8.79 | 8.79 | 8.87 | 8.74 | 14,938 |
| March 10, 2026 | 8.85 | 8.87 | 8.87 | 8.89 | 8.81 | 254,656 |
| March 09, 2026 | 8.79 | 8.83 | 8.83 | 8.85 | 8.78 | 109,568 |
| March 06, 2026 | 8.79 | 8.77 | 8.77 | 8.81 | 8.73 | 155,685 |
| March 05, 2026 | 9 | 8.84 | 8.84 | 9 | 8.81 | 198,792 |
| March 04, 2026 | 9.06 | 8.98 | 8.98 | 9.07 | 8.96 | 152,589 |
| March 03, 2026 | 9.1 | 9.01 | 9.01 | 9.13 | 9.01 | 82,032 |
| March 02, 2026 | 9.13 | 9.11 | 9.11 | 9.17 | 9.11 | 54,807 |
| February 27, 2026 | 8.95 | 9.06 | 9.06 | 9.07 | 8.95 | 160,118 |
| February 26, 2026 | 9.01 | 8.98 | 8.98 | 9.05 | 8.98 | 60,628 |
| February 25, 2026 | 9.07 | 9 | 9 | 9.08 | 8.96 | 38,045 |
| February 24, 2026 | 9.03 | 9.06 | 9.06 | 9.08 | 9.01 | 29,818 |
| February 23, 2026 | 8.88 | 8.96 | 8.96 | 8.98 | 8.85 | 14,840 |
| February 20, 2026 | 8.91 | 8.84 | 8.84 | 8.91 | 8.83 | 260,108 |
| February 19, 2026 | 8.88 | 8.89 | 8.89 | 9 | 8.84 | 46,393 |
| February 18, 2026 | 8.93 | 8.91 | 8.91 | 8.94 | 8.88 | 8,503 |
| February 17, 2026 | 9.07 | 8.91 | 8.91 | 9.1 | 8.91 | 58,718 |
| February 16, 2026 | 9.05 | 9.08 | 9.08 | 9.08 | 9.05 | 199,006 |
| February 13, 2026 | 9.02 | 9.07 | 9.07 | 9.08 | 8.97 | 51,569 |