iShares V PLC - iShares S&P 500 Information Technology Sector UCITS ETF USD (Acc) (QDVE.DE) XETRA

32.68

-0.175(-0.53%)

Updated at September 05 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.14	32.68	32.68	33.23	32.47	304,103
September 04, 2025	32.81	32.85	32.85	32.94	32.67	229,350
September 03, 2025	32.71	32.66	32.66	32.89	32.62	138,760
September 02, 2025	32.71	32.2	32.2	32.76	32.15	497,100
September 01, 2025	32.67	32.8	32.8	32.8	32.65	328,046
August 29, 2025	33.36	32.75	32.75	33.38	32.66	205,639
August 28, 2025	33.15	33.27	33.27	33.42	32.97	193,461
August 27, 2025	33.19	33.26	33.26	33.35	33.07	267,045
August 26, 2025	32.92	32.94	32.94	33	32.8	159,080
August 25, 2025	32.67	32.99	32.99	32.99	32.6	380,738
August 22, 2025	32.48	32.88	32.88	32.92	32.45	265,262
August 21, 2025	32.71	32.66	32.66	32.75	32.44	230,206
August 20, 2025	32.77	32.41	32.41	32.85	32.03	322,252
August 19, 2025	33.37	33.03	33.03	33.44	32.94	120,117
August 18, 2025	33.33	33.28	33.28	33.46	33.24	196,527
August 15, 2025	33.66	33.24	33.24	33.67	33.15	305,253
August 14, 2025	33.56	33.6	33.6	33.76	33.43	192,677
August 13, 2025	33.66	33.49	33.49	33.81	33.45	205,954
August 12, 2025	33.41	33.49	33.49	33.59	33.22	294,731
August 11, 2025	33.45	33.64	33.64	33.69	33.28	268,714
August 08, 2025	33.15	33.22	33.22	33.33	33.09	218,834
August 07, 2025	33.05	33.21	33.21	33.44	33.02	278,210
August 06, 2025	32.85	32.88	32.88	32.89	32.59	184,235
August 05, 2025	33.25	32.69	32.69	33.32	32.69	323,008
August 04, 2025	32.52	32.92	32.92	32.99	32.49	312,175
August 01, 2025	33.54	32.45	32.45	33.54	32.22	863,670
July 31, 2025	34.2	33.7	33.7	34.35	33.6	411,642
July 30, 2025	33.12	33.37	33.37	33.46	33.08	313,971
July 29, 2025	33.23	33.15	33.15	33.56	33.13	390,291
July 28, 2025	32.6	32.8	32.8	32.83	32.58	291,227
July 25, 2025	32.28	32.36	32.36	32.41	32.21	121,695
July 24, 2025	32.13	32.15	32.15	32.2	31.95	179,524
July 23, 2025	31.93	31.93	31.93	31.99	31.74	196,792
July 22, 2025	32.28	31.91	31.91	32.32	31.76	239,856
July 21, 2025	32.45	32.42	32.42	32.56	32.31	169,558
July 18, 2025	32.58	32.35	32.35	32.59	32.28	204,143
July 17, 2025	32.39	32.57	32.57	32.62	32.28	272,572
July 16, 2025	31.98	31.61	31.61	32.28	31.61	258,720
July 15, 2025	31.89	32.29	32.29	32.29	31.85	299,802
July 14, 2025	31.52	31.56	31.56	31.63	31.32	144,405
July 11, 2025	31.64	31.72	31.72	31.8	31.46	477,634
July 10, 2025	31.57	31.76	31.76	31.85	31.55	174,109
July 09, 2025	31.4	31.54	31.54	31.83	31.38	155,959
July 08, 2025	31.29	31.38	31.38	31.51	31.26	162,793
July 07, 2025	31.34	31.34	31.34	31.49	31.29	213,350
July 04, 2025	31.3	31.19	31.19	31.3	31.15	89,753
July 03, 2025	30.99	31.48	31.48	31.52	30.87	185,859
July 02, 2025	30.76	30.89	30.89	31	30.51	178,072
July 01, 2025	30.95	30.61	30.61	31	30.49	512,918
June 30, 2025	30.93	30.88	30.88	31.06	30.82	215,788
June 27, 2025	30.87	30.97	30.97	30.97	30.76	131,334
June 26, 2025	30.77	30.72	30.72	30.85	30.59	163,380
June 25, 2025	30.56	30.71	30.71	30.9	30.54	279,143
June 24, 2025	30.44	30.47	30.47	30.51	30.3	189,713
June 23, 2025	29.96	29.97	29.97	30.38	29.91	466,236
June 20, 2025	29.97	30	30	30.28	29.78	212,734
June 19, 2025	30.08	29.8	29.8	30.09	29.69	117,886
June 18, 2025	30.03	30.08	30.08	30.22	29.96	286,510
June 17, 2025	29.93	30.09	30.09	30.12	29.81	201,115
June 16, 2025	29.75	30.05	30.05	30.09	29.67	191,601