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
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
July 04, 2025	13.07	13.01	13.01	13.07	12.98	6,044
July 03, 2025	13.06	13.12	13.12	13.13	13.03	26,814
July 02, 2025	13.01	13.03	13.03	13.06	12.94	122,856
July 01, 2025	12.79	12.95	12.95	12.95	12.72	27,606
June 30, 2025	13.1	12.95	12.95	13.1	12.95	82,186
June 27, 2025	12.93	12.99	12.99	13.01	12.93	37,233
June 26, 2025	12.75	12.83	12.83	12.84	12.72	20,533
June 25, 2025	12.97	12.83	12.83	13.03	12.83	61,441
June 24, 2025	13.08	12.98	12.98	13.11	12.92	26,315
June 23, 2025	12.78	12.93	12.93	12.99	12.78	5,865
June 20, 2025	12.8	12.77	12.77	12.9	12.73	2,865
June 19, 2025	12.79	12.69	12.69	12.79	12.65	16,561
June 18, 2025	12.79	12.89	12.89	12.93	12.79	6,205
June 17, 2025	12.88	12.88	12.88	12.91	12.85	3,259
June 16, 2025	12.88	12.91	12.91	12.92	12.84	30,964
June 13, 2025	12.71	12.84	12.84	12.85	12.65	9,086
June 12, 2025	12.98	12.91	12.91	12.98	12.8	13,856
June 11, 2025	13.19	13.18	13.18	13.26	13.18	12,568
June 10, 2025	13.11	13.09	13.09	13.13	13.07	3,158
June 09, 2025	12.94	12.93	12.93	12.94	12.86	69,432
June 06, 2025	12.9	12.95	12.95	13.02	12.85	43,431
June 05, 2025	13.08	13.11	13.11	13.11	12.91	21,663
June 04, 2025	13.18	13.09	13.09	13.23	13.03	48,152
June 03, 2025	13.03	13.24	13.24	13.24	13.02	18,031
June 02, 2025	13	12.94	12.94	13.04	12.91	30,321
May 30, 2025	13.2	13.21	13.21	13.24	13.16	7,077
May 29, 2025	13.56	13.23	13.23	13.6	13.23	5,634
May 28, 2025	13.36	13.35	13.35	13.4	13.29	11,621
May 27, 2025	13.08	13.27	13.27	13.27	13.08	13,178

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