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
January 14, 2026	14.98	14.76	14.76	14.98	14.74	24,232
January 13, 2026	15.01	15.01	15.01	15.05	14.93	45,688
January 12, 2026	14.93	15.04	15.04	15.04	14.87	52,712
January 09, 2026	14.88	14.97	14.97	15	14.86	30,660
January 08, 2026	14.55	14.82	14.82	14.82	14.53	58,437
January 07, 2026	14.61	14.68	14.68	14.68	14.58	3,745
January 06, 2026	14.4	14.47	14.47	14.48	14.35	18,671
January 05, 2026	14.21	14.43	14.43	14.48	14.21	34,623
January 02, 2026	14.39	14.15	14.15	14.43	14.09	149,428
December 30, 2025	14.41	14.41	14.41	14.42	14.39	19,275
December 29, 2025	14.48	14.44	14.44	14.51	14.38	14,589
December 23, 2025	14.52	14.51	14.51	14.56	14.49	58,308
December 22, 2025	14.52	14.57	14.57	14.57	14.52	39,104
December 19, 2025	14.59	14.54	14.54	14.6	14.5	25,112
December 18, 2025	14.37	14.67	14.67	14.68	14.37	20,756
December 17, 2025	14.57	14.42	14.42	14.58	14.41	20,380
December 16, 2025	14.35	14.41	14.41	14.42	14.35	33,112
December 15, 2025	14.44	14.43	14.43	14.5	14.39	110,691
December 12, 2025	14.38	14.31	14.31	14.45	14.3	24,859
December 11, 2025	14.26	14.29	14.29	14.3	14.25	7,988
December 10, 2025	14.24	14.31	14.31	14.32	14.21	25,837
December 09, 2025	14.21	14.26	14.26	14.26	14.16	10,145
December 08, 2025	14.39	14.24	14.24	14.4	14.24	9,459
December 05, 2025	14.35	14.37	14.37	14.44	14.34	376,505
December 04, 2025	14.41	14.29	14.29	14.42	14.29	18,115
December 03, 2025	14.3	14.36	14.36	14.36	14.24	26,203
December 02, 2025	14.32	14.28	14.28	14.42	14.27	11,068
December 01, 2025	14.25	14.36	14.36	14.36	14.18	51,628
November 28, 2025	14.25	14.34	14.34	14.35	14.25	19,293
November 27, 2025	14.25	14.23	14.23	14.26	14.2	14,152
November 26, 2025	14.22	14.25	14.25	14.27	14.18	13,467
November 25, 2025	13.96	14.1	14.1	14.1	13.87	41,278
November 24, 2025	13.83	13.96	13.96	13.99	13.78	34,902
November 21, 2025	13.54	13.7	13.7	13.7	13.5	72,303
November 20, 2025	13.87	13.83	13.83	13.96	13.83	245,161
November 19, 2025	13.65	13.7	13.7	13.74	13.62	14,081
November 18, 2025	13.85	13.77	13.77	13.88	13.64	24,680
November 17, 2025	14.16	14.1	14.1	14.16	13.98	61,070
November 14, 2025	14.08	14.15	14.15	14.15	13.89	41,619
November 13, 2025	14.55	14.23	14.23	14.55	14.23	23,697
November 12, 2025	14.65	14.54	14.54	14.75	14.52	30,758
November 11, 2025	14.63	14.57	14.57	14.63	14.57	42,944
November 10, 2025	14.54	14.57	14.57	14.62	14.54	86,780
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

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