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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.57	14.3	14.3	14.57	14.29	20,681
November 06, 2025	14.76	14.44	14.44	14.82	14.44	91,004
November 05, 2025	14.72	14.78	14.78	14.78	14.7	9,524
November 04, 2025	14.76	14.83	14.83	14.86	14.73	33,909
November 03, 2025	14.73	14.94	14.94	15	14.72	34,514
October 31, 2025	14.71	14.74	14.74	14.81	14.71	25,664
October 30, 2025	14.4	14.34	14.34	14.4	14.3	13,610
October 29, 2025	14.59	14.5	14.5	14.59	14.46	32,577
October 28, 2025	14.48	14.56	14.56	14.57	14.45	23,018
October 27, 2025	14.45	14.54	14.54	14.54	14.43	15,273
October 24, 2025	14.35	14.36	14.36	14.41	14.33	7,942
October 23, 2025	14.25	14.23	14.23	14.27	14.15	53,069
October 22, 2025	14.39	14.3	14.3	14.39	14.29	4,167
October 21, 2025	14.16	14.42	14.42	14.43	14.16	9,287
October 20, 2025	14.11	14.12	14.12	14.15	14.07	9,233
October 17, 2025	13.72	13.91	13.91	14.02	13.68	47,864
October 16, 2025	14.08	14.05	14.05	14.1	14.03	4,982
October 15, 2025	14.12	14.1	14.1	14.23	14.1	49,360
October 14, 2025	14.01	14.07	14.07	14.07	13.92	31,793
October 13, 2025	13.99	14.08	14.08	14.1	13.95	22,473
October 10, 2025	14.27	13.89	13.89	14.32	13.89	15,630
October 09, 2025	14.25	14.19	14.19	14.26	14.15	23,932
October 08, 2025	14.2	14.24	14.24	14.26	14.12	14,161
October 07, 2025	14.35	14.19	14.19	14.39	14.19	60,743
October 06, 2025	14.28	14.24	14.24	14.34	14.15	22,900
October 03, 2025	14.33	14.18	14.18	14.33	14.18	6,176
October 02, 2025	14.4	14.32	14.32	14.49	14.31	55,088
October 01, 2025	14.11	14.31	14.31	14.31	14.1	68,338
September 30, 2025	14.31	14.18	14.18	14.31	14.18	18,550
September 29, 2025	14.34	14.26	14.26	14.39	14.26	31,393
September 26, 2025	14.15	14.22	14.22	14.22	14.11	6,443
September 25, 2025	14.27	14.19	14.19	14.31	14.12	9,670
September 24, 2025	14.13	14.26	14.26	14.26	14.13	22,515
September 23, 2025	14.29	14.17	14.17	14.32	14.17	12,728
September 22, 2025	14.42	14.37	14.37	14.42	14.3	7,027
September 19, 2025	14.29	14.39	14.39	14.41	14.29	19,841
September 18, 2025	14.42	14.39	14.39	14.42	14.34	11,479
September 17, 2025	14.31	14.24	14.24	14.34	14.22	16,684
September 16, 2025	14.34	14.31	14.31	14.38	14.28	14,366
September 15, 2025	14.27	14.4	14.4	14.45	14.25	81,098
September 12, 2025	14.08	14.18	14.18	14.21	14.07	61,293
September 11, 2025	13.93	14.07	14.07	14.07	13.89	81,880
September 10, 2025	14.07	13.92	13.92	14.07	13.92	48,637
September 09, 2025	14.04	14.01	14.01	14.05	14	8,999
September 08, 2025	14.04	14.07	14.07	14.07	13.99	12,007
September 05, 2025	14.08	13.97	13.97	14.13	13.97	41,988
September 04, 2025	13.87	14	14	14.01	13.87	9,601
September 03, 2025	13.73	13.8	13.8	13.85	13.73	5,274
September 02, 2025	13.81	13.64	13.64	13.81	13.64	172,308
September 01, 2025	13.79	13.83	13.83	13.83	13.79	19,752
August 29, 2025	13.98	13.8	13.8	14	13.8	8,731
August 28, 2025	14.02	13.95	13.95	14.04	13.95	17,697
August 27, 2025	14.01	14.06	14.06	14.09	14.01	31,031
August 26, 2025	13.92	13.89	13.89	13.92	13.87	27,118
August 25, 2025	13.84	13.91	13.91	13.91	13.79	191,579
August 22, 2025	13.58	13.81	13.81	13.81	13.58	8,587
August 21, 2025	13.63	13.56	13.56	13.63	13.53	47,597
August 20, 2025	13.74	13.58	13.58	13.75	13.51	45,218
August 19, 2025	13.74	13.79	13.79	13.85	13.68	84,460
August 18, 2025	13.7	13.72	13.72	13.74	13.64	7,682

iShares V PLC - iShares S&P 500 Consumer Discretionary Sector UCITS ETF USD (Acc) (QDVK.DE) XETRA