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
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
November 21, 2025	11.68	11.86	11.86	11.88	11.62	167,354
November 20, 2025	11.94	11.9	11.9	12.04	11.9	26,049
November 19, 2025	11.79	11.84	11.84	12	11.78	10,213
November 18, 2025	11.64	11.72	11.72	11.74	11.59	34,591
November 17, 2025	11.83	11.78	11.78	11.87	11.69	34,988
November 14, 2025	11.65	11.6	11.6	11.68	11.52	16,447
November 13, 2025	11.92	11.69	11.69	11.93	11.67	19,208
November 12, 2025	12.02	11.86	11.86	12.06	11.86	38,687
November 11, 2025	11.9	11.88	11.88	11.9	11.84	12,327
November 10, 2025	11.77	11.84	11.84	11.91	11.77	26,871
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

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