iShares S&P 500 Financials Sector UCITS ETF (QDVH.DE) XETRA

12.65

+0.01600021(+0.13%)

Updated at April 02 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	12.48	12.65	12.65	12.68	12.45	73,272
April 01, 2026	12.66	12.63	12.63	12.68	12.51	194,930
March 31, 2026	12.54	12.48	12.48	12.61	12.42	1.94M
March 30, 2026	12.27	12.53	12.53	12.53	12.27	105,051
March 27, 2026	12.6	12.34	12.34	12.6	12.28	50,807
March 26, 2026	12.57	12.52	12.52	12.65	12.49	28,884
March 25, 2026	12.66	12.61	12.61	12.71	12.51	91,377
March 24, 2026	12.55	12.59	12.59	12.61	12.44	62,691
March 23, 2026	12.43	12.56	12.56	12.86	12.41	124,631
March 20, 2026	12.46	12.48	12.48	12.49	12.38	239,699
March 19, 2026	12.53	12.4	12.4	12.56	12.4	39,537
March 18, 2026	12.67	12.55	12.55	12.71	12.55	21,419
March 17, 2026	12.54	12.64	12.64	12.77	12.52	38,639
March 16, 2026	12.62	12.58	12.58	12.66	12.55	54,279
March 13, 2026	12.49	12.6	12.6	12.63	12.48	41,597
March 12, 2026	12.53	12.47	12.47	12.55	12.45	38,614
March 11, 2026	12.66	12.55	12.55	12.69	12.5	102,285
March 10, 2026	12.73	12.7	12.7	12.74	12.57	568,301
March 09, 2026	12.62	12.58	12.58	12.73	12.5	68,918
March 06, 2026	12.96	12.72	12.72	12.99	12.64	64,549
March 05, 2026	12.98	12.96	12.96	13.1	12.94	52,398
March 04, 2026	12.92	13.01	13.01	13.01	12.91	35,245
March 03, 2026	12.8	12.86	12.86	12.86	12.75	243,847
March 02, 2026	12.6	12.88	12.88	12.88	12.6	83,073
February 27, 2026	12.98	12.8	12.8	13.02	12.76	61,080
February 26, 2026	12.86	13.03	13.03	13.1	12.86	54,333
February 25, 2026	12.69	12.84	12.84	12.84	12.69	35,894
February 24, 2026	12.67	12.6	12.6	12.69	12.55	122,889
February 23, 2026	12.97	12.69	12.69	13.05	12.63	48,969
February 20, 2026	13.06	12.99	0	13.07	12.92	32,391
February 19, 2026	13.09	12.97	0	13.1	12.97	27,613
February 18, 2026	12.99	13.07	0	13.1	12.96	33,458
February 17, 2026	12.84	12.97	0	13.01	12.81	75,445
February 16, 2026	12.82	12.86	0	12.87	12.82	28,381
February 13, 2026	12.8	12.79	0	12.81	12.7	184,405
February 12, 2026	13.09	12.83	0	13.1	12.81	67,261
February 11, 2026	13.21	13.11	0	13.33	13.07	312,894
February 10, 2026	13.3	13.27	0	13.38	13.22	126,235
February 09, 2026	13.46	13.38	0	13.47	13.34	88,044
February 06, 2026	13.35	13.45	0	13.5	13.31	183,268
February 05, 2026	13.41	13.32	0	13.47	13.28	67,338
February 04, 2026	13.31	13.44	0	13.44	13.3	84,370
February 03, 2026	13.42	13.36	0	13.48	13.36	113,808
February 02, 2026	13.18	13.38	0	13.4	13.16	212,216
January 30, 2026	13.09	13.16	0	13.22	13.08	108,097
January 29, 2026	13.04	13.09	0	13.15	13.03	145,002
January 28, 2026	12.96	13.06	0	13.06	12.94	164,030
January 27, 2026	13.23	12.99	0	13.24	12.98	62,292
January 26, 2026	13.15	13.16	0	13.22	13.11	54,929
January 23, 2026	13.46	13.27	0	13.47	13.27	69,342
January 22, 2026	13.46	13.47	0	13.52	13.43	213,242
January 21, 2026	13.39	13.4	0	13.47	13.31	62,416
January 20, 2026	13.51	13.49	0	13.55	13.41	136,397
January 19, 2026	13.63	13.59	0	13.68	13.59	36,021
January 16, 2026	13.78	13.81	0	13.81	13.73	98,802
January 15, 2026	13.68	13.82	0	13.85	13.66	115,637
January 14, 2026	13.67	13.6	0	13.69	13.56	67,116
January 13, 2026	13.92	13.71	0	13.95	13.7	303,240
January 12, 2026	13.93	13.89	0	13.93	13.79	184,064
January 09, 2026	14.11	14.12	0	14.16	14.09	67,223