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

13.48

+0.1(+0.75%)

Updated at December 04 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.02	13.11	13.11	13.11	13.02	237,409
November 20, 2025	13.17	13.18	13.18	13.28	13.15	59,780
November 19, 2025	13	13.02	13.02	13.08	13	26,485
November 18, 2025	12.97	13.01	13.01	13.03	12.91	83,020
November 17, 2025	13.27	13.17	13.17	13.27	13.16	77,008
November 14, 2025	13.34	13.28	13.28	13.38	13.2	65,241
November 13, 2025	13.56	13.42	13.42	13.57	13.42	45,964
November 12, 2025	13.46	13.57	13.57	13.62	13.46	50,155
November 11, 2025	13.42	13.43	13.43	13.43	13.36	38,056
November 10, 2025	13.34	13.38	13.38	13.45	13.34	56,078
November 07, 2025	13.36	13.21	13.21	13.37	13.21	49,582
November 06, 2025	13.35	13.26	13.26	13.39	13.26	56,756
November 05, 2025	13.38	13.41	13.41	13.41	13.34	72,171
November 04, 2025	13.15	13.36	13.36	13.4	13.14	141,145
November 03, 2025	13.29	13.24	13.24	13.37	13.15	74,749
October 31, 2025	13.19	13.29	13.29	13.3	13.16	69,814
October 30, 2025	13.16	13.32	13.32	13.37	13.13	101,888
October 29, 2025	13.33	13.18	13.18	13.35	13.17	39,976
October 28, 2025	13.4	13.34	13.34	13.43	13.34	31,935
October 27, 2025	13.48	13.42	13.42	13.48	13.41	69,980
October 24, 2025	13.3	13.4	13.4	13.4	13.26	15,383
October 23, 2025	13.28	13.23	13.23	13.29	13.21	103,742
October 22, 2025	13.33	13.25	13.25	13.38	13.25	28,059
October 21, 2025	13.28	13.36	13.36	13.4	13.25	25,849
October 20, 2025	13.17	13.23	13.23	13.24	13.14	104,424
October 17, 2025	12.81	13.06	13.06	13.11	12.74	164,684
October 16, 2025	13.39	13.23	13.23	13.42	13.2	122,169
October 15, 2025	13.46	13.45	13.45	13.55	13.44	33,813
October 14, 2025	13.27	13.4	13.4	13.4	13.25	46,726
October 13, 2025	13.28	13.36	13.36	13.36	13.27	167,331
October 10, 2025	13.51	13.29	13.29	13.59	13.29	39,037
October 09, 2025	13.5	13.53	13.53	13.56	13.48	54,079
October 08, 2025	13.56	13.58	13.58	13.59	13.44	30,571
October 07, 2025	13.45	13.49	13.49	13.56	13.43	35,189
October 06, 2025	13.48	13.47	13.47	13.56	13.37	56,613
October 03, 2025	13.37	13.4	13.4	13.44	13.33	26,747
October 02, 2025	13.32	13.31	13.31	13.37	13.3	82,745
October 01, 2025	13.33	13.41	13.41	13.41	13.31	61,843
September 30, 2025	13.48	13.38	13.38	13.54	13.37	47,778
September 29, 2025	13.5	13.46	13.46	13.55	13.42	25,868
September 26, 2025	13.44	13.49	13.49	13.57	13.44	22,765
September 25, 2025	13.39	13.44	13.44	13.48	13.35	12,693
September 24, 2025	13.38	13.41	13.41	13.46	13.35	51,391
September 23, 2025	13.41	13.45	13.45	13.54	13.4	20,872
September 22, 2025	13.45	13.44	13.44	13.46	13.35	31,692
September 19, 2025	13.44	13.43	13.43	13.5	13.4	84,359
September 18, 2025	13.43	13.46	13.46	13.52	13.4	37,900
September 17, 2025	13.2	13.34	13.34	13.34	13.2	31,112
September 16, 2025	13.3	13.16	13.16	13.31	13.14	62,889
September 15, 2025	13.42	13.36	13.36	13.43	13.36	41,028
September 12, 2025	13.4	13.4	13.4	13.47	13.4	14,089