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
February 20, 2026	11.79	11.91	11.91	11.92	11.72	45,730
February 19, 2026	11.69	11.77	11.77	11.79	11.66	62,560
February 18, 2026	11.69	11.68	11.68	11.71	11.62	26,267
February 17, 2026	11.62	11.63	11.63	11.7	11.57	51,036
February 16, 2026	11.66	11.6	11.6	11.68	11.58	78,637
February 13, 2026	11.65	11.66	11.66	11.68	11.58	139,741
February 12, 2026	11.91	11.75	11.75	11.92	11.69	72,862
February 11, 2026	11.95	11.87	11.87	12	11.87	48,608
February 10, 2026	11.92	11.95	11.95	11.97	11.89	51,174
February 09, 2026	11.89	11.92	11.92	11.92	11.75	128,676
February 06, 2026	11.98	11.88	11.88	12.04	11.84	127,521
February 05, 2026	12.01	11.97	11.97	12.04	11.74	92,918
February 04, 2026	12.18	12.11	12.11	12.24	12.07	48,078
February 03, 2026	12.34	12.22	12.22	12.36	12.22	222,454
February 02, 2026	12.18	12.35	12.35	12.35	12.16	115,298
January 30, 2026	11.98	12.22	12.22	12.22	11.98	28,855
January 29, 2026	12.02	11.98	11.98	12.1	11.93	77,543
January 28, 2026	11.79	11.84	11.84	11.93	11.77	120,698
January 27, 2026	11.99	11.78	11.78	11.99	11.78	22,567
January 26, 2026	11.88	11.94	11.94	11.94	11.81	21,038
January 23, 2026	11.95	11.96	11.96	11.98	11.88	13,330
January 22, 2026	11.89	11.91	11.91	11.96	11.88	91,417
January 21, 2026	11.63	11.78	11.78	11.8	11.52	54,892
January 20, 2026	11.75	11.82	11.82	11.82	11.63	27,773
January 19, 2026	11.87	11.85	11.85	11.9	11.79	58,262
January 16, 2026	12.13	12.04	12.04	12.14	12.03	92,721
January 15, 2026	12.12	12.11	12.11	12.19	12.08	55,505
January 14, 2026	12.14	12.07	12.07	12.17	12.03	18,697
January 13, 2026	12.17	12.14	12.14	12.24	12.1	70,956
January 12, 2026	12.08	12.15	12.15	12.17	12.04	169,811
January 09, 2026	12.14	12.19	12.19	12.23	12.12	19,627
January 08, 2026	12.04	12.1	12.1	12.15	12.03	19,395
January 07, 2026	12	12.01	12.01	12.09	11.98	17,113
January 06, 2026	12.03	11.92	11.92	12.06	11.92	53,219
January 05, 2026	12	12.07	12.07	12.09	11.98	215,987
January 02, 2026	12.12	11.9	11.9	12.15	11.89	42,110
December 30, 2025	12	12.01	12.01	12.02	11.99	16,379
December 29, 2025	12	12	12	12.02	11.96	13,422
December 23, 2025	11.89	11.96	11.96	11.97	11.87	7,396
December 22, 2025	11.95	11.9	11.9	11.95	11.88	33,500
December 19, 2025	11.92	11.95	11.95	11.96	11.87	28,016
December 18, 2025	11.82	11.92	11.92	11.95	11.8	28,379
December 17, 2025	11.94	11.82	11.82	11.99	11.8	11,691
December 16, 2025	11.78	11.85	11.85	11.88	11.76	17,025
December 15, 2025	11.9	11.85	11.85	11.94	11.8	41,068
December 12, 2025	11.98	11.86	11.86	11.99	11.84	91,948
December 11, 2025	11.92	11.92	11.92	11.99	11.9	14,323
December 10, 2025	12.09	12.06	12.06	12.11	12.03	81,409
December 09, 2025	12.1	12.05	12.05	12.11	12.02	28,646
December 08, 2025	12.32	12.13	12.13	12.32	12.13	47,606
December 05, 2025	12.23	12.29	12.29	12.34	12.15	59,677
December 04, 2025	12.15	12.16	12.16	12.28	12.14	100,673
December 03, 2025	12.23	12.16	12.16	12.26	12.1	43,043
December 02, 2025	12.23	12.18	12.18	12.3	12.18	22,964
December 01, 2025	12.22	12.23	12.23	12.25	12.15	21,182
November 28, 2025	12.32	12.26	12.26	12.32	12.25	38,229
November 27, 2025	12.23	12.25	12.25	12.27	12.23	76,359
November 26, 2025	12.34	12.21	12.21	12.36	12.2	48,928
November 25, 2025	12.26	12.19	12.19	12.35	12.19	183,647
November 24, 2025	11.99	12.06	12.06	12.12	11.94	10,870

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