iShares V PLC - iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) - QDVG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.73	10.64	10.64	10.74	10.58	53,028
February 19, 2026	10.69	10.64	10.64	10.75	10.64	123,872
February 18, 2026	10.67	10.64	10.64	10.69	10.62	40,725
February 17, 2026	10.7	10.68	10.68	10.75	10.66	60,734
February 16, 2026	10.68	10.71	10.71	10.71	10.66	93,780
February 13, 2026	10.54	10.7	10.7	10.71	10.52	76,722
February 12, 2026	10.55	10.56	10.56	10.6	10.49	65,315
February 11, 2026	10.46	10.52	10.52	10.52	10.42	53,512
February 10, 2026	10.51	10.54	10.54	10.56	10.5	75,524
February 09, 2026	10.68	10.54	10.54	10.7	10.5	87,265
February 06, 2026	10.54	10.65	10.65	10.65	10.54	102,307
February 05, 2026	10.58	10.58	10.58	10.64	10.54	71,650
February 04, 2026	10.46	10.6	10.6	10.63	10.44	310,418
February 03, 2026	10.55	10.56	10.56	10.67	10.52	86,274
February 02, 2026	10.45	10.55	10.55	10.57	10.43	149,150
January 30, 2026	10.29	10.39	10.39	10.39	10.28	70,296
January 29, 2026	10.34	10.34	10.34	10.4	10.29	121,023
January 28, 2026	10.36	10.37	10.37	10.38	10.3	92,975
January 27, 2026	10.6	10.47	10.47	10.6	10.43	62,888
January 26, 2026	10.65	10.64	10.64	10.66	10.61	146,896
January 23, 2026	10.81	10.72	10.72	10.82	10.72	58,875
January 22, 2026	10.85	10.83	10.83	10.88	10.8	73,251
January 21, 2026	10.64	10.74	10.74	10.76	10.57	65,309
January 20, 2026	10.62	10.62	10.62	10.62	10.48	150,466
January 19, 2026	10.7	10.67	10.67	10.72	10.66	168,733
January 16, 2026	10.84	10.82	10.82	10.85	10.76	165,414
January 15, 2026	10.88	10.78	10.78	10.89	10.73	189,060
January 14, 2026	10.77	10.8	10.8	10.81	10.76	118,730
January 13, 2026	10.81	10.81	10.81	10.83	10.74	72,433
January 12, 2026	10.78	10.8	10.8	10.82	10.72	185,125
January 09, 2026	10.89	10.91	10.91	10.94	10.83	78,761
January 08, 2026	10.97	10.98	10.98	11.02	10.91	99,757
January 07, 2026	10.86	10.92	10.92	11	10.84	57,316
January 06, 2026	10.57	10.8	10.8	10.84	10.56	41,811
January 05, 2026	10.64	10.53	10.53	10.66	10.49	116,146
January 02, 2026	10.58	10.56	10.56	10.6	10.49	161,266
December 30, 2025	10.61	10.61	10.61	10.62	10.59	19,555
December 29, 2025	10.61	10.62	10.62	10.65	10.6	48,231
December 23, 2025	10.55	10.56	10.56	10.59	10.52	48,416
December 22, 2025	10.54	10.55	10.55	10.57	10.5	115,618
December 19, 2025	10.47	10.57	10.57	10.58	10.45	39,785
December 18, 2025	10.44	10.48	10.48	10.54	10.43	73,476
December 17, 2025	10.49	10.49	10.49	10.52	10.47	65,478
December 16, 2025	10.6	10.4	10.4	10.62	10.4	48,688
December 15, 2025	10.52	10.55	10.55	10.58	10.48	112,879
December 12, 2025	10.47	10.48	10.48	10.51	10.45	129,334
December 11, 2025	10.37	10.45	10.45	10.47	10.36	237,892
December 10, 2025	10.29	10.34	10.34	10.35	10.27	19,121
December 09, 2025	10.4	10.36	10.36	10.45	10.35	68,632
December 08, 2025	10.49	10.39	10.39	10.51	10.39	46,135
December 05, 2025	10.53	10.54	10.54	10.58	10.52	71,034
December 04, 2025	10.61	10.53	10.53	10.63	10.53	100,915
December 03, 2025	10.59	10.63	10.63	10.65	10.56	144,882
December 02, 2025	10.67	10.67	10.67	10.69	10.64	72,779
December 01, 2025	10.81	10.74	10.74	10.83	10.72	210,263
November 28, 2025	10.93	10.83	10.83	10.97	10.82	80,857
November 27, 2025	10.9	10.9	10.9	10.92	10.89	27,769
November 26, 2025	10.96	10.91	10.91	10.98	10.9	257,876
November 25, 2025	10.77	10.91	10.91	10.91	10.74	140,381
November 24, 2025	10.73	10.8	10.8	10.8	10.65	143,165

iShares V PLC - iShares S&P 500 Health Care Sector UCITS ETF USD (Acc) (QDVG.DE) XETRA