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
September 08, 2025	13.24	13.2	13.2	13.24	13.14	81,655
September 05, 2025	13.56	13.21	13.21	13.56	13.17	43,577
September 04, 2025	13.44	13.52	13.52	13.53	13.43	28,454
September 03, 2025	13.41	13.36	13.36	13.44	13.36	20,424
September 02, 2025	13.51	13.36	13.36	13.54	13.33	70,811
September 01, 2025	13.49	13.53	13.53	13.53	13.47	23,975
August 29, 2025	13.48	13.49	13.49	13.54	13.45	16,048
August 28, 2025	13.55	13.46	13.46	13.56	13.46	100,155
August 27, 2025	13.5	13.57	13.57	13.58	13.5	39,732
August 26, 2025	13.36	13.34	13.34	13.38	13.32	24,777
August 25, 2025	13.35	13.33	13.33	13.37	13.31	135,441
August 22, 2025	13.29	13.37	13.37	13.39	13.29	11,200
August 21, 2025	13.27	13.28	13.28	13.28	13.19	56,352
August 20, 2025	13.2	13.23	13.23	13.24	13.17	32,833
August 19, 2025	13.14	13.2	13.2	13.23	13.11	26,890
August 18, 2025	13.1	13.14	13.14	13.14	13.05	144,808
August 15, 2025	13.32	13.15	13.15	13.32	13.12	76,699
August 14, 2025	13.18	13.23	13.23	13.23	13.14	20,411
August 13, 2025	13.11	13.14	13.14	13.2	13.09	95,858
August 12, 2025	13.05	13.11	13.11	13.17	13.05	62,266
August 11, 2025	13.04	13.05	13.05	13.09	13.03	26,256
August 08, 2025	12.91	12.95	12.95	12.99	12.91	19,940
August 07, 2025	13.03	12.92	12.92	13.13	12.92	101,043
August 06, 2025	13.1	13.05	13.05	13.13	12.99	74,515
August 05, 2025	13.14	13	13	13.17	12.99	51,806
August 04, 2025	13.01	13.07	13.07	13.08	12.99	112,129
August 01, 2025	13.36	12.97	12.97	13.36	12.89	145,180
July 31, 2025	13.4	13.47	13.47	13.55	13.37	315,158
July 30, 2025	13.32	13.47	13.47	13.49	13.32	70,914
July 29, 2025	13.43	13.4	13.4	13.5	13.4	39,226
July 28, 2025	13.37	13.39	13.39	13.42	13.36	67,137
July 25, 2025	13.23	13.26	13.26	13.29	13.21	11,429
July 24, 2025	13.18	13.25	13.25	13.28	13.16	31,571
July 23, 2025	13.17	13.15	13.15	13.22	13.12	51,565
July 22, 2025	13.1	13.1	13.1	13.17	13.09	56,385
July 21, 2025	13.21	13.2	13.2	13.23	13.17	20,751
July 18, 2025	13.25	13.18	13.18	13.25	13.16	26,095
July 17, 2025	13.12	13.18	13.18	13.2	13.08	16,885
July 16, 2025	12.97	12.83	12.83	13.12	12.83	49,628
July 15, 2025	13.16	13.09	13.09	13.2	13.05	141,236
July 14, 2025	13	13.13	13.13	13.13	12.98	47,016
July 11, 2025	13.15	13.05	13.05	13.16	13.03	17,131
July 10, 2025	13.01	13.2	13.2	13.2	13	33,693
July 09, 2025	13.02	13.06	13.06	13.11	13.01	32,906
July 08, 2025	13.1	13.07	13.07	13.15	13.06	81,901
July 07, 2025	13.17	13.15	13.15	13.26	13.15	22,361
July 04, 2025	13.13	13.11	13.11	13.14	13.09	36,987
July 03, 2025	13.03	13.2	13.2	13.23	13.03	105,545
July 02, 2025	13.15	13.02	13.02	13.16	12.99	69,396
July 01, 2025	13.01	13.02	13.02	13.03	12.92	187,453
June 30, 2025	12.99	13.02	13.02	13.07	12.98	759,564
June 27, 2025	12.96	12.99	12.99	13	12.9	35,035
June 26, 2025	12.87	12.92	12.92	12.93	12.84	63,571
June 25, 2025	12.98	12.91	12.91	13	12.91	51,026
June 24, 2025	12.92	12.94	12.94	12.99	12.9	47,882
June 23, 2025	12.7	12.71	12.71	12.83	12.7	37,023
June 20, 2025	12.66	12.78	12.78	12.79	12.65	57,091
June 19, 2025	12.77	12.64	12.64	12.77	12.63	29,431
June 18, 2025	12.73	12.76	12.76	12.85	12.7	18,076
June 17, 2025	12.67	12.7	12.7	12.76	12.62	81,529

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