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

13.60

-0.112(-0.82%)

Updated at January 14 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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