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
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
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

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