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

36.85

+1.295(+3.64%)

Updated at November 10 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	36.66	35.55	35.55	36.67	35.43	719,125
November 06, 2025	37.18	36.55	36.55	37.4	36.55	302,285
November 05, 2025	37.15	37.66	37.66	37.75	37.02	427,768
November 04, 2025	37.62	37.69	37.69	37.92	37.46	398,722
November 03, 2025	38.04	38.13	38.13	38.53	38.03	604,621
October 31, 2025	38.4	38.03	38.03	38.54	37.92	307,666
October 30, 2025	38.25	38.08	38.08	38.35	37.94	353,796
October 29, 2025	38.22	38.07	38.07	38.49	37.98	321,373
October 28, 2025	37.17	37.49	37.49	37.67	37.14	332,871
October 27, 2025	37.02	37.09	37.09	37.16	36.96	348,439
October 24, 2025	36.18	36.56	36.56	36.56	35.8	210,301
October 23, 2025	35.87	36.02	36.02	36.02	35.52	182,816
October 22, 2025	35.98	35.52	35.52	36.11	35.52	202,165
October 21, 2025	35.92	36.04	36.04	36.06	35.78	179,227
October 20, 2025	35.66	35.99	35.99	36.04	35.56	174,382
October 17, 2025	34.71	34.98	34.98	35.45	34.48	341,129
October 16, 2025	35.57	35.52	35.52	35.67	35.41	171,804
October 15, 2025	35.39	35.44	35.44	35.75	35.32	202,465
October 14, 2025	35.48	35.28	35.28	35.57	34.93	326,575
October 13, 2025	35.64	35.83	35.83	35.98	35.58	341,950
October 10, 2025	36.5	35.4	35.4	36.62	35.37	324,128
October 09, 2025	36.39	36.45	36.45	36.57	36.3	252,935
October 08, 2025	35.76	36.17	36.17	36.19	35.71	245,030
October 07, 2025	35.72	35.53	35.53	36.04	35.53	292,286
October 06, 2025	35.67	35.77	35.77	35.88	35.56	361,534
October 03, 2025	35.7	35.67	35.67	35.73	35.48	205,117
October 02, 2025	35.41	35.59	35.59	35.67	35.37	225,293
October 01, 2025	34.6	35.2	35.2	35.2	34.55	407,486
September 30, 2025	34.74	34.97	34.97	35.07	34.65	292,349
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