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

11.55

-0.21(-1.79%)

Updated at November 07 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.8	11.55	11.55	11.8	11.55	55,882
November 06, 2025	11.85	11.76	11.76	11.88	11.75	92,064
November 05, 2025	11.73	11.88	11.88	11.88	11.72	19,722
November 04, 2025	11.71	11.75	11.75	11.83	11.7	29,963
November 03, 2025	11.92	11.81	11.81	12	11.8	35,476
October 31, 2025	11.97	11.9	11.9	11.97	11.85	39,717
October 30, 2025	12.13	11.98	11.98	12.18	11.83	27,202
October 29, 2025	11.94	11.91	11.91	11.94	11.86	63,738
October 28, 2025	11.9	11.87	11.87	11.94	11.86	36,101
October 27, 2025	11.81	11.88	11.88	11.88	11.79	16,614
October 24, 2025	11.69	11.7	11.7	11.75	11.67	11,423
October 23, 2025	11.75	11.66	11.66	11.75	11.66	6,440
October 22, 2025	11.84	11.7	11.7	11.91	11.7	88,877
October 21, 2025	11.9	11.81	11.81	11.95	11.79	52,267
October 20, 2025	11.76	11.86	11.86	11.86	11.73	29,475
October 17, 2025	11.53	11.61	11.61	11.68	11.43	108,571
October 16, 2025	11.74	11.73	11.73	11.81	11.71	27,036
October 15, 2025	11.66	11.75	11.75	11.8	11.63	19,027
October 14, 2025	11.58	11.67	11.67	11.67	11.49	39,810
October 13, 2025	11.57	11.63	11.63	11.65	11.57	22,271
October 10, 2025	11.72	11.55	11.55	11.79	11.55	39,127
October 09, 2025	11.68	11.69	11.69	11.7	11.66	59,878
October 08, 2025	11.67	11.68	11.68	11.7	11.65	47,527
October 07, 2025	11.64	11.65	11.65	11.71	11.63	38,030
October 06, 2025	11.61	11.52	11.52	11.67	11.49	57,612
October 03, 2025	11.66	11.56	11.56	11.67	11.51	82,265
October 02, 2025	11.63	11.59	11.59	11.63	11.56	30,406
October 01, 2025	11.62	11.6	11.6	11.68	11.56	30,156
September 30, 2025	11.77	11.68	11.68	11.77	11.63	24,604
September 29, 2025	11.87	11.85	11.85	11.91	11.8	34,680
September 26, 2025	11.86	11.81	11.81	11.88	11.8	10,493
September 25, 2025	11.8	11.87	11.87	11.87	11.74	269,658
September 24, 2025	11.88	11.81	11.81	11.93	11.81	23,010
September 23, 2025	11.91	11.9	11.9	11.93	11.87	14,607
September 22, 2025	12	11.95	11.95	12	11.93	57,755
September 19, 2025	11.95	11.98	11.98	12.02	11.93	53,945
September 18, 2025	12	11.95	11.95	12.01	11.94	31,382
September 17, 2025	11.82	11.82	11.82	11.9	11.82	37,117
September 16, 2025	11.92	11.81	11.81	11.96	11.8	86,942
September 15, 2025	11.76	11.86	11.86	11.93	11.75	100,046
September 12, 2025	11.72	11.72	11.72	11.76	11.7	29,365
September 11, 2025	11.77	11.67	11.67	11.8	11.63	52,489
September 10, 2025	11.86	11.73	11.73	11.86	11.7	249,002
September 09, 2025	11.64	11.74	11.74	11.75	11.61	34,403
September 08, 2025	11.72	11.67	11.67	11.74	11.62	161,844
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