iShares V PLC - iShares S&P 500 Communication Sector UCITS ETF - IU5C.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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