iShares S&P 500 Information Technology Sector UCITS ETF (QDVE.DE) XETRA

33.32

+0.115(+0.35%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	32.75	33.32	33.32	33.37	32.48	520,780
April 01, 2026	33.16	33.21	33.21	33.21	32.84	511,942
March 31, 2026	31.97	32.2	32.2	32.33	31.88	310,753
March 30, 2026	32.19	32.18	32.18	32.53	31.95	310,640
March 27, 2026	32.9	32.31	32.31	32.91	32.2	601,115
March 26, 2026	33.42	33.08	33.08	33.46	33.05	460,952
March 25, 2026	33.63	33.63	33.63	33.77	33.46	743,885
March 24, 2026	33.6	33.34	33.34	33.63	33.1	192,143
March 23, 2026	32.89	33.48	33.48	34.16	32.84	514,163
March 20, 2026	33.86	33.45	33.45	33.91	33.42	366,502
March 19, 2026	34.04	33.84	33.84	34.15	33.59	458,999
March 18, 2026	34.66	34.26	34.26	34.71	34.25	175,777
March 17, 2026	34.31	34.37	34.37	34.61	34.18	163,376
March 16, 2026	34.42	34.52	34.52	34.6	34.23	396,482
March 13, 2026	34.3	34.25	34.25	34.8	34.15	242,447
March 12, 2026	34.69	34.52	34.52	34.71	34.27	286,056
March 11, 2026	34.62	34.73	34.73	34.95	34.5	256,957
March 10, 2026	34.5	34.63	34.63	34.67	34.27	416,822
March 09, 2026	33.5	34.17	34.17	34.22	33.41	520,400
March 06, 2026	34.6	34.33	34.33	34.61	34.01	477,220
March 05, 2026	34.39	34.64	34.64	34.71	34.25	643,099
March 04, 2026	33.76	34.34	34.34	34.35	33.73	311,597
March 03, 2026	33.64	33.86	33.86	33.87	33.32	467,753
March 02, 2026	33	33.91	33.91	33.98	32.85	1.39M
February 27, 2026	34.07	33.64	33.64	34.14	33.34	409,056
February 26, 2026	34.8	34.2	34.2	34.9	33.84	1.26M
February 25, 2026	34.24	34.71	34.71	34.83	34.21	280,076
February 24, 2026	33.96	34.17	34.17	34.32	33.7	367,300
February 23, 2026	33.85	33.82	33.82	34.24	33.7	396,122
February 20, 2026	34.22	34.26	0	34.38	33.78	523,623
February 19, 2026	34.24	34.15	0	34.32	33.98	565,006
February 18, 2026	33.9	34.37	0	34.37	33.8	268,477
February 17, 2026	33.46	33.64	0	33.74	33.08	565,402
February 16, 2026	33.59	33.42	0	33.72	33.4	294,235
February 13, 2026	33.7	33.56	0	33.82	33.3	565,444
February 12, 2026	34.66	33.82	0	34.74	33.72	242,693
February 11, 2026	34.41	34.48	0	34.98	34.22	721,138
February 10, 2026	34.53	34.62	0	34.75	34.4	560,337
February 09, 2026	34.19	34.59	0	34.63	33.75	431,953
February 06, 2026	33.05	34.13	0	34.13	33.02	448,939
February 05, 2026	33.77	33.44	0	33.89	32.89	788,556
February 04, 2026	34.15	33.59	0	34.23	33.59	436,713
February 03, 2026	35.15	34.2	0	35.24	34.08	387,628
February 02, 2026	34.21	35.14	0	35.19	34.14	532,982
January 30, 2026	34.51	34.86	0	35	34.47	970,926
January 29, 2026	35.24	34.37	0	35.34	34.06	467,768
January 28, 2026	35.7	35.54	0	35.79	35.45	382,930
January 27, 2026	35.37	35.37	0	35.42	35.11	257,443
January 26, 2026	34.83	35.1	0	35.13	34.6	424,296
January 23, 2026	35.06	35.15	0	35.28	34.82	396,912
January 22, 2026	35.17	35.07	0	35.35	34.92	649,580
January 21, 2026	34.7	34.85	0	35.02	34.41	409,232
January 20, 2026	34.94	34.92	0	34.99	34.56	456,501
January 19, 2026	35.28	35.17	0	35.34	35.05	263,475
January 16, 2026	36.03	36.03	0	36.16	35.8	436,629
January 15, 2026	35.67	35.73	0	36.32	35.65	399,253
January 14, 2026	35.95	35.6	0	35.96	35.27	374,310
January 13, 2026	35.95	35.89	0	36.12	35.85	358,579
January 12, 2026	35.54	35.99	0	36.02	35.37	328,584
January 09, 2026	35.59	36.06	0	36.06	35.56	223,275