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
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
August 15, 2025	13.81	13.67	13.67	13.81	13.66	51,079
August 14, 2025	13.68	13.7	13.7	13.73	13.67	38,838
August 13, 2025	13.52	13.6	13.6	13.67	13.51	16,049
August 12, 2025	13.51	13.48	13.48	13.57	13.47	35,789
August 11, 2025	13.44	13.51	13.51	13.52	13.44	22,209
August 08, 2025	13.39	13.41	13.41	13.45	13.39	13,161
August 07, 2025	13.35	13.35	13.35	13.44	13.35	28,633
August 06, 2025	13.18	13.28	13.28	13.28	13.12	39,944
August 05, 2025	13.19	13.13	13.13	13.28	13.13	26,355
August 04, 2025	13.09	13.08	13.08	13.16	13.05	12,536
August 01, 2025	13.26	13.04	13.04	13.27	12.96	57,876
July 31, 2025	13.73	13.66	13.66	13.81	13.63	22,929
July 30, 2025	13.62	13.64	13.64	13.72	13.61	13,179
July 29, 2025	13.72	13.61	13.61	13.74	13.61	21,048
July 28, 2025	13.49	13.66	13.66	13.66	13.49	41,903
July 25, 2025	13.28	13.39	13.39	13.39	13.28	1,246
July 24, 2025	13.27	13.25	13.25	13.33	13.25	73,375
July 23, 2025	13.44	13.45	13.45	13.49	13.43	19,743
July 22, 2025	13.36	13.32	13.32	13.41	13.3	51,574
July 21, 2025	13.42	13.34	13.34	13.42	13.32	4,999
July 18, 2025	13.27	13.29	13.29	13.29	13.23	7,284
July 17, 2025	13.26	13.26	13.26	13.29	13.23	2,200
July 16, 2025	13.13	13	13	13.28	13	26,124
July 15, 2025	13.31	13.29	13.29	13.33	13.26	171,028
July 14, 2025	13.18	13.23	13.23	13.27	13.18	5,809
July 11, 2025	13.2	13.16	13.16	13.2	13.14	3,478
July 10, 2025	13	13.19	13.19	13.19	13	3,699
July 09, 2025	12.94	13.01	13.01	13.08	12.94	14,953
July 08, 2025	13.02	13	13	13.06	12.98	22,295
July 07, 2025	12.98	13	13	13.05	12.96	29,565

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