iShares V PLC - iShares S&P 500 Energy Sector UCITS ETF USD (Acc) (QDVF.DE) XETRA

7.60

-0.025(-0.33%)

Updated at September 08 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 20257.677.67.67.697.53218,016
September 05, 20257.837.627.627.847.61231,523
September 04, 20257.777.867.867.867.77105,699
September 03, 20257.967.817.817.977.7841,285
September 02, 20257.987.947.948.057.9238,546
September 01, 20257.937.967.967.967.9244,859
August 29, 20257.917.927.927.977.8899,318
August 28, 20257.887.857.857.97.81214,745
August 27, 20257.87.857.857.97.79103,651
August 26, 20257.787.717.717.87.799,031
August 25, 20257.727.767.767.767.7220,544
August 22, 20257.657.77.77.727.6569,768
August 21, 20257.587.67.67.627.5558,850
August 20, 20257.517.557.557.567.574,096
August 19, 20257.487.57.57.527.4535,830
August 18, 20257.537.57.57.537.4546,147
August 15, 20257.527.537.537.547.4864,826
August 14, 20257.527.527.527.527.47200,418
August 13, 20257.447.427.427.467.491,870
August 12, 20257.477.497.497.527.4468,186
August 11, 20257.477.477.477.547.45114,289
August 08, 20257.457.477.477.537.45218,135
August 07, 20257.517.467.467.577.4638,976
August 06, 20257.617.587.587.647.55121,177
August 05, 20257.67.527.527.617.49100,883
August 04, 20257.647.617.617.657.57154,433
August 01, 20257.857.67.67.887.57154,661
July 31, 20257.827.847.847.927.855,704
July 30, 20257.897.877.877.957.8584,774
July 29, 20257.827.857.857.887.8152,116
July 28, 20257.697.787.787.787.6870,494
July 25, 20257.657.627.627.687.637,462
July 24, 20257.67.67.67.67.5354,456
July 23, 20257.497.557.557.557.4949,290
July 22, 20257.487.467.467.547.4517,515
July 21, 20257.597.517.517.67.539,357
July 18, 20257.77.67.67.757.59159,759
July 17, 20257.637.667.667.677.6122,515
July 16, 20257.687.557.557.737.5536,012
July 15, 20257.757.747.747.777.7221,402
July 14, 20257.827.747.747.867.7374,878
July 11, 20257.797.857.857.857.7434,631
July 10, 20257.697.87.87.827.6936,442
July 09, 20257.757.737.737.87.7194,164
July 08, 20257.547.727.727.737.5185,595
July 07, 20257.577.557.557.617.53126,210
July 04, 20257.577.537.537.577.5130,383
July 03, 20257.547.627.627.637.5421,380
July 02, 20257.477.477.477.557.45141,940
July 01, 20257.427.437.437.447.33110,320
June 30, 20257.487.447.447.517.4339,215
June 27, 20257.547.467.467.567.4638,132
June 26, 20257.447.57.57.517.4172,720
June 25, 20257.537.497.497.557.4896,696
June 24, 20257.587.567.567.637.5296,851
June 23, 20257.997.847.848.047.83172,022
June 20, 20257.827.867.867.887.8129,469
June 19, 20257.897.947.947.967.88118,949
June 18, 20257.867.817.817.927.885,108
June 17, 20257.717.857.857.897.71136,969