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

34.69

-0.14(-0.40%)

Updated at September 30 09:15AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	34.78	34.83	34.83	35.02	34.74	288,470
September 26, 2025	34.71	34.56	34.56	34.85	34.44	194,030
September 25, 2025	34.48	34.7	34.7	34.72	34.19	186,858
September 24, 2025	34.65	34.58	34.58	34.82	34.54	173,569
September 23, 2025	34.94	34.82	34.82	34.98	34.69	373,581
September 22, 2025	34.38	34.62	34.62	34.65	34.21	196,772
September 19, 2025	33.98	34.2	34.2	34.26	33.94	189,490
September 18, 2025	33.69	34.04	34.04	34.07	33.6	280,072
September 17, 2025	33.6	33.27	33.27	33.64	33.25	204,852
September 16, 2025	33.95	33.66	33.66	34	33.64	318,199
September 15, 2025	33.84	33.85	33.85	33.85	33.51	323,337
September 12, 2025	33.68	33.85	33.85	33.87	33.66	193,676
September 11, 2025	33.8	33.76	33.76	33.99	33.61	263,091
September 10, 2025	33.53	33.72	33.72	33.82	33.43	405,041
September 09, 2025	33	32.91	32.91	33.12	32.82	108,030
September 08, 2025	32.88	33.12	33.12	33.17	32.83	274,557
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