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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.06	12.99	12.99	13.07	12.92	32,391
February 19, 2026	13.09	12.97	12.97	13.1	12.97	27,613
February 18, 2026	12.99	13.07	13.07	13.1	12.96	33,458
February 17, 2026	12.84	12.97	12.97	13.01	12.81	75,445
February 16, 2026	12.82	12.86	12.86	12.87	12.82	28,381
February 13, 2026	12.8	12.79	12.79	12.81	12.7	184,255
February 12, 2026	13.09	12.83	12.83	13.1	12.81	67,261
February 11, 2026	13.21	13.11	13.11	13.33	13.07	312,894
February 10, 2026	13.3	13.27	13.27	13.38	13.22	126,235
February 09, 2026	13.46	13.38	13.38	13.47	13.34	88,044
February 06, 2026	13.35	13.45	13.45	13.5	13.31	183,268
February 05, 2026	13.41	13.32	13.32	13.47	13.28	67,338
February 04, 2026	13.31	13.44	13.44	13.44	13.3	84,370
February 03, 2026	13.42	13.36	13.36	13.48	13.36	113,808
February 02, 2026	13.18	13.38	13.38	13.4	13.16	212,216
January 30, 2026	13.09	13.16	13.16	13.22	13.08	108,093
January 29, 2026	13.04	13.09	13.09	13.15	13.03	145,002
January 28, 2026	12.96	13.06	13.06	13.06	12.94	164,030
January 27, 2026	13.23	12.99	12.99	13.24	12.98	62,292
January 26, 2026	13.15	13.16	13.16	13.22	13.11	54,929
January 23, 2026	13.46	13.27	13.27	13.47	13.27	69,342
January 22, 2026	13.46	13.47	13.47	13.52	13.43	213,242
January 21, 2026	13.39	13.4	13.4	13.47	13.31	62,416
January 20, 2026	13.51	13.49	13.49	13.55	13.41	136,397
January 19, 2026	13.63	13.59	13.59	13.68	13.59	36,021
January 16, 2026	13.78	13.81	13.81	13.81	13.73	98,802
January 15, 2026	13.68	13.82	13.82	13.85	13.66	115,637
January 14, 2026	13.67	13.6	13.6	13.69	13.56	67,116
January 13, 2026	13.92	13.71	13.71	13.95	13.7	303,240
January 12, 2026	13.93	13.89	13.89	13.93	13.79	184,064
January 09, 2026	14.11	14.12	14.12	14.16	14.09	67,223
January 08, 2026	13.97	14.15	14.15	14.15	13.94	91,213
January 07, 2026	14.19	14.01	14.01	14.2	13.99	86,156
January 06, 2026	14.05	14.13	14.13	14.14	14.02	64,211
January 05, 2026	13.76	14.1	14.1	14.17	13.75	106,605
January 02, 2026	13.73	13.7	13.7	13.76	13.61	130,482
December 30, 2025	13.82	13.83	13.83	13.84	13.8	34,049
December 29, 2025	13.86	13.82	13.82	13.91	13.81	27,076
December 23, 2025	13.81	13.83	13.83	13.85	13.78	28,501
December 22, 2025	13.72	13.82	13.82	13.82	13.68	37,597
December 19, 2025	13.64	13.72	13.72	13.73	13.6	47,556
December 18, 2025	13.64	13.71	13.71	13.74	13.62	27,939
December 17, 2025	13.66	13.67	13.67	13.72	13.66	53,152
December 16, 2025	13.68	13.63	13.63	13.71	13.61	43,621
December 15, 2025	13.76	13.7	13.7	13.79	13.7	88,599
December 12, 2025	13.72	13.68	13.68	13.77	13.68	57,314
December 11, 2025	13.45	13.61	13.61	13.61	13.43	42,827
December 10, 2025	13.42	13.49	13.49	13.49	13.4	27,791
December 09, 2025	13.47	13.58	13.58	13.58	13.44	80,156
December 08, 2025	13.5	13.46	13.46	13.52	13.44	27,604
December 05, 2025	13.47	13.54	13.54	13.55	13.45	54,689
December 04, 2025	13.45	13.48	13.48	13.52	13.44	48,646
December 03, 2025	13.33	13.38	13.38	13.39	13.29	62,085
December 02, 2025	13.34	13.38	13.38	13.41	13.3	38,052
December 01, 2025	13.38	13.4	13.4	13.44	13.32	83,749
November 28, 2025	13.47	13.52	13.52	13.52	13.4	51,085
November 27, 2025	13.38	13.38	13.38	13.42	13.36	59,480
November 26, 2025	13.32	13.38	13.38	13.4	13.3	62,816
November 25, 2025	13.2	13.27	13.27	13.27	13.15	93,771
November 24, 2025	13.17	13.15	13.15	13.19	13.09	20,871

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