iShares V PLC - iShares S&P 500 Communication Sector UCITS ETF (IU5C.DE) XETRA

11.64

-0.018(-0.15%)

Updated at September 05 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.72	11.64	11.64	11.73	11.6	11,709
September 04, 2025	11.61	11.66	11.66	11.68	11.58	69,464
September 03, 2025	11.47	11.52	11.52	11.56	11.46	56,197
September 02, 2025	11.22	11.11	11.11	11.24	11.11	104,278
September 01, 2025	11.22	11.24	11.24	11.25	11.19	8,392
August 29, 2025	11.29	11.2	11.2	11.29	11.2	58,538
August 28, 2025	11.23	11.27	11.27	11.27	11.17	10,600
August 27, 2025	11.23	11.25	11.25	11.29	11.23	20,925
August 26, 2025	11.25	11.17	11.17	11.26	11.16	13,569
August 25, 2025	11.12	11.23	11.23	11.24	11.1	186,526
August 22, 2025	11.09	11.12	11.12	11.17	11.08	26,053
August 21, 2025	11.08	11.09	11.09	11.11	11	24,132
August 20, 2025	11.08	11.01	11.01	11.1	10.93	26,709
August 19, 2025	11.16	11.05	11.05	11.17	11.05	24,054
August 18, 2025	11.23	11.17	11.17	11.23	11.16	15,371
August 15, 2025	11.2	11.22	11.22	11.25	11.16	36,742
August 14, 2025	11.11	11.21	11.21	11.21	11.07	38,456
August 13, 2025	11.15	11.12	11.12	11.15	11.1	36,055
August 12, 2025	11.02	11.1	11.1	11.18	11.02	33,052
August 11, 2025	10.99	11.02	11.02	11.04	10.98	81,287
August 08, 2025	10.87	10.96	10.96	10.99	10.86	64,570
August 07, 2025	10.9	10.9	10.9	10.96	10.9	67,117
August 06, 2025	10.94	10.89	10.89	10.97	10.82	76,476
August 05, 2025	11.05	10.94	10.94	11.08	10.94	25,057
August 04, 2025	10.81	10.95	10.95	10.95	10.81	28,873
August 01, 2025	11.01	10.81	10.81	11.01	10.76	116,990
July 31, 2025	11.13	11.11	11.11	11.2	11.06	38,721
July 30, 2025	10.82	10.94	10.94	10.94	10.81	10,366
July 29, 2025	10.86	10.85	10.85	10.89	10.84	19,019
July 28, 2025	10.79	10.77	10.77	10.84	10.76	8,345
July 25, 2025	10.76	10.74	10.74	10.8	10.73	10,657
July 24, 2025	10.79	10.75	10.75	10.86	10.72	68,954
July 23, 2025	10.7	10.68	10.68	10.72	10.65	10,895
July 22, 2025	10.77	10.67	10.67	10.8	10.67	28,925
July 21, 2025	10.65	10.71	10.71	10.73	10.65	58,871
July 18, 2025	10.69	10.59	10.59	10.69	10.54	40,010
July 17, 2025	10.7	10.67	10.67	10.7	10.66	11,160
July 16, 2025	10.63	10.56	10.56	10.73	10.56	15,014
July 15, 2025	10.68	10.72	10.72	10.72	10.63	23,941
July 14, 2025	10.53	10.64	10.64	10.65	10.51	11,932
July 11, 2025	10.58	10.52	10.52	10.58	10.5	11,965
July 10, 2025	10.59	10.6	10.6	10.62	10.58	43,586
July 09, 2025	10.56	10.67	10.67	10.68	10.55	7,722
July 08, 2025	10.6	10.55	10.55	10.65	10.54	9,300
July 07, 2025	10.65	10.65	10.65	10.71	10.63	65,236
July 04, 2025	10.63	10.61	10.61	10.64	10.6	13,220
July 03, 2025	10.6	10.66	10.66	10.66	10.58	10,922
July 02, 2025	10.64	10.6	10.6	10.65	10.59	37,161
July 01, 2025	10.74	10.61	10.61	10.74	10.61	153,667
June 30, 2025	10.76	10.71	10.71	10.83	10.7	29,047
June 27, 2025	10.57	10.64	10.64	10.64	10.56	25,717
June 26, 2025	10.47	10.51	10.51	10.54	10.42	45,241
June 25, 2025	10.45	10.52	10.52	10.54	10.45	18,761
June 24, 2025	10.42	10.45	10.45	10.45	10.39	19,949
June 23, 2025	10.3	10.3	10.3	10.4	10.28	8,342
June 20, 2025	10.42	10.39	10.39	10.49	10.36	28,070
June 19, 2025	10.46	10.39	10.39	10.47	10.37	23,148
June 18, 2025	10.52	10.51	10.51	10.55	10.5	44,759
June 17, 2025	10.5	10.54	10.54	10.55	10.46	12,642
June 16, 2025	10.45	10.5	10.5	10.51	10.43	27,398