Advertisement
Advertisement
iShares V PLC - iShares S&P 500 Materials Sector UCITS ETF (2B7B.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 8.11 | 8.14 | 8.09 | 8.11 | 8.11 | 24,861 |
| Jan 26, 2023 | 8.08 | 8.08 | 7.91 | 8.06 | 8.06 | 224,764 |
| Jan 25, 2023 | 8.04 | 8.04 | 7.97 | 8.01 | 8.01 | 42,691 |
| Jan 24, 2023 | 8.08 | 8.08 | 8.01 | 8.03 | 8.03 | 325 |
| Jan 23, 2023 | 8.02 | 8.08 | 8.02 | 8.08 | 8.08 | 6,466 |
| Jan 20, 2023 | 7.95 | 8.02 | 7.91 | 8.02 | 8.02 | 89,396 |
| Jan 19, 2023 | 8.00 | 8.00 | 7.89 | 7.89 | 7.89 | 6,595 |
| Jan 18, 2023 | 8.13 | 8.14 | 8.08 | 8.11 | 8.11 | 36,549 |
| Jan 17, 2023 | 8.16 | 8.19 | 8.13 | 8.14 | 8.14 | 25,553 |
| Jan 16, 2023 | 8.18 | 8.18 | 8.15 | 8.17 | 8.17 | 9,739 |
| Jan 13, 2023 | 8.12 | 8.14 | 8.09 | 8.13 | 8.13 | 86,696 |
| Jan 12, 2023 | 8.14 | 8.17 | 8.09 | 8.09 | 8.09 | 53,604 |
| Jan 11, 2023 | 8.04 | 8.11 | 8.04 | 8.09 | 8.09 | 19,157 |
| Jan 10, 2023 | 7.96 | 7.97 | 7.94 | 7.96 | 7.96 | 21,530 |
| Jan 09, 2023 | 7.97 | 8.06 | 7.95 | 8.04 | 8.04 | 12,258 |
| Jan 06, 2023 | 7.82 | 7.98 | 7.82 | 7.98 | 7.98 | 1,783 |
| Jan 05, 2023 | 7.84 | 7.84 | 7.78 | 7.78 | 7.78 | 34,809 |
| Jan 04, 2023 | 7.77 | 7.86 | 7.76 | 7.86 | 7.86 | 50,705 |
| Jan 03, 2023 | 7.81 | 7.85 | 7.74 | 7.74 | 7.74 | 86,511 |
| Jan 02, 2023 | 7.84 | 7.84 | 7.76 | 7.80 | 7.80 | 8,691 |
| Dec 30, 2022 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 2,458 |
| Dec 29, 2022 | 7.72 | 7.77 | 7.70 | 7.77 | 7.77 | 5,391 |
| Dec 28, 2022 | 7.83 | 7.83 | 7.76 | 7.76 | 7.76 | 2,920 |
| Dec 27, 2022 | 7.80 | 7.88 | 7.80 | 7.82 | 7.82 | 21,277 |
| Dec 23, 2022 | 7.77 | 7.79 | 7.74 | 7.78 | 7.78 | 21,526 |
| Dec 22, 2022 | 7.83 | 7.83 | 7.72 | 7.74 | 7.74 | 9,504 |
| Dec 21, 2022 | 7.79 | 7.86 | 7.78 | 7.86 | 7.86 | 2,274 |
| Dec 20, 2022 | 7.72 | 7.78 | 7.72 | 7.75 | 7.75 | 5,538 |
| Dec 19, 2022 | 7.83 | 7.87 | 7.78 | 7.78 | 7.78 | 14,049 |
| Dec 16, 2022 | 7.83 | 7.83 | 7.74 | 7.80 | 7.80 | 2,778 |
| Dec 15, 2022 | 8.06 | 8.06 | 7.83 | 7.86 | 7.86 | 7,601 |
| Dec 14, 2022 | 8.21 | 8.21 | 8.15 | 8.17 | 8.17 | 34,307 |
| Dec 13, 2022 | 8.15 | 8.34 | 8.15 | 8.21 | 8.21 | 37,421 |
| Dec 12, 2022 | 8.09 | 8.10 | 8.05 | 8.08 | 8.08 | 6,924 |
| Dec 09, 2022 | 8.15 | 8.18 | 8.10 | 8.17 | 8.17 | 3,209 |
| Dec 08, 2022 | 8.12 | 8.18 | 8.12 | 8.14 | 8.14 | 6,914 |
| Dec 07, 2022 | 8.18 | 8.19 | 8.12 | 8.16 | 8.16 | 815 |
| Dec 06, 2022 | 8.23 | 8.26 | 8.15 | 8.17 | 8.17 | 86,703 |
| Dec 05, 2022 | 8.26 | 8.33 | 8.25 | 8.25 | 8.25 | 7,219 |
| Dec 02, 2022 | 8.26 | 8.33 | 8.21 | 8.33 | 8.33 | 1,515 |
| Dec 01, 2022 | 8.38 | 8.38 | 8.24 | 8.29 | 8.29 | 57,845 |
| Nov 30, 2022 | 8.22 | 8.23 | 8.20 | 8.23 | 8.23 | 7,282 |
| Nov 29, 2022 | 8.21 | 8.23 | 8.18 | 8.20 | 8.20 | 10,969 |
| Nov 28, 2022 | 8.31 | 8.31 | 8.21 | 8.23 | 8.23 | 14,334 |
| Nov 25, 2022 | 8.37 | 8.39 | 8.30 | 8.32 | 8.32 | 17,618 |
| Nov 24, 2022 | 8.35 | 8.37 | 8.34 | 8.35 | 8.35 | 1,284 |
| Nov 23, 2022 | 8.35 | 8.40 | 8.34 | 8.34 | 8.34 | 7,690 |
| Nov 22, 2022 | 8.20 | 8.33 | 8.20 | 8.32 | 8.32 | 6,371 |
| Nov 21, 2022 | 8.16 | 8.18 | 8.14 | 8.18 | 8.18 | 12,918 |
| Nov 18, 2022 | 8.07 | 8.13 | 8.06 | 8.10 | 8.10 | 36,578 |
| Nov 17, 2022 | 8.15 | 8.15 | 7.99 | 8.02 | 8.02 | 1,577 |
| Nov 16, 2022 | 8.24 | 8.24 | 8.12 | 8.13 | 8.13 | 32,465 |
| Nov 15, 2022 | 8.28 | 8.28 | 8.21 | 8.23 | 8.23 | 49,597 |
| Nov 14, 2022 | 8.28 | 8.36 | 8.27 | 8.32 | 8.32 | 43,802 |
| Nov 11, 2022 | 8.30 | 8.34 | 8.26 | 8.28 | 8.28 | 34,108 |
| Nov 10, 2022 | 8.00 | 8.29 | 8.00 | 8.28 | 8.28 | 66,539 |
| Nov 09, 2022 | 8.07 | 8.10 | 8.05 | 8.06 | 8.06 | 31,252 |
| Nov 08, 2022 | 7.95 | 8.14 | 7.95 | 8.13 | 8.13 | 2,824 |
| Nov 07, 2022 | 7.95 | 8.00 | 7.93 | 7.95 | 7.95 | 72,436 |
| Nov 04, 2022 | 7.87 | 8.01 | 7.87 | 7.89 | 7.89 | 425,135 |
| Nov 03, 2022 | 7.76 | 7.87 | 7.68 | 7.87 | 7.87 | 33,718 |
| Nov 02, 2022 | 7.93 | 7.93 | 7.85 | 7.87 | 7.87 | 3,180 |
| Nov 01, 2022 | 7.95 | 7.95 | 7.85 | 7.91 | 7.91 | 12,467 |
| Oct 31, 2022 | 7.93 | 7.93 | 7.87 | 7.90 | 7.90 | 6,743 |
| Oct 28, 2022 | 7.77 | 7.83 | 7.77 | 7.83 | 7.83 | 19,245 |
| Oct 27, 2022 | 7.80 | 7.85 | 7.74 | 7.84 | 7.84 | 99,518 |
| Oct 26, 2022 | 7.75 | 7.81 | 7.73 | 7.81 | 7.81 | 21,841 |
| Oct 25, 2022 | 7.70 | 7.73 | 7.59 | 7.73 | 7.73 | 132,370 |
| Oct 24, 2022 | 7.75 | 7.81 | 7.68 | 7.72 | 7.72 | 121,342 |
| Oct 21, 2022 | 7.52 | 7.66 | 7.48 | 7.66 | 7.66 | 62,156 |
| Oct 20, 2022 | 7.57 | 7.64 | 7.55 | 7.61 | 7.61 | 21,196 |
| Oct 19, 2022 | 7.63 | 7.66 | 7.58 | 7.60 | 7.60 | 30,887 |
| Oct 18, 2022 | 7.60 | 7.64 | 7.55 | 7.55 | 7.55 | 152,421 |
| Oct 17, 2022 | 7.45 | 7.54 | 7.41 | 7.49 | 7.49 | 121,871 |
| Oct 14, 2022 | 7.66 | 7.67 | 7.44 | 7.44 | 7.44 | 38,510 |
| Oct 13, 2022 | 7.43 | 7.52 | 7.30 | 7.52 | 7.52 | 10,850 |
| Oct 12, 2022 | 7.49 | 7.54 | 7.43 | 7.43 | 7.43 | 22,634 |
| Oct 11, 2022 | 7.47 | 7.51 | 7.45 | 7.51 | 7.51 | 23,409 |
| Oct 10, 2022 | 7.47 | 7.55 | 7.47 | 7.55 | 7.55 | 98,603 |
| Oct 07, 2022 | 7.64 | 7.67 | 7.51 | 7.51 | 7.51 | 19,641 |
| Oct 06, 2022 | 7.64 | 7.67 | 7.60 | 7.67 | 7.67 | 14,388 |
| Oct 05, 2022 | 7.63 | 7.65 | 7.62 | 7.63 | 7.63 | 1,629 |
| Oct 04, 2022 | 7.56 | 7.67 | 7.56 | 7.67 | 7.67 | 113,493 |
| Oct 03, 2022 | 7.34 | 7.51 | 7.30 | 7.51 | 7.51 | 11,782 |
| Sep 30, 2022 | 7.31 | 7.41 | 7.31 | 7.41 | 7.41 | 34,558 |
| Sep 29, 2022 | 7.47 | 7.47 | 7.28 | 7.30 | 7.30 | 34,933 |
| Sep 28, 2022 | 7.40 | 7.48 | 7.34 | 7.47 | 7.47 | 15,004 |
| Sep 27, 2022 | 7.42 | 7.48 | 7.41 | 7.41 | 7.41 | 236,586 |
| Sep 26, 2022 | 7.39 | 7.46 | 7.37 | 7.42 | 7.42 | 18,147 |
| Sep 23, 2022 | 7.47 | 7.47 | 7.36 | 7.37 | 7.37 | 377,832 |
| Sep 22, 2022 | 7.59 | 7.59 | 7.49 | 7.51 | 7.51 | 15,256 |
| Sep 21, 2022 | 7.66 | 7.73 | 7.64 | 7.73 | 7.73 | 37,911 |
| Sep 20, 2022 | 7.76 | 7.76 | 7.59 | 7.61 | 7.61 | 14,575 |
| Sep 19, 2022 | 7.52 | 7.70 | 7.52 | 7.66 | 7.66 | 16,735 |
| Sep 16, 2022 | 7.72 | 7.72 | 7.57 | 7.57 | 7.57 | 149,029 |
| Sep 15, 2022 | 7.90 | 7.90 | 7.79 | 7.81 | 7.81 | 15,067 |
| Sep 14, 2022 | 8.01 | 8.01 | 7.86 | 7.86 | 7.86 | 52,280 |
| Sep 13, 2022 | 8.16 | 8.17 | 8.01 | 8.06 | 8.06 | 29,972 |
| Sep 12, 2022 | 8.08 | 8.17 | 8.06 | 8.12 | 8.12 | 133,460 |
| Sep 09, 2022 | 8.04 | 8.10 | 8.02 | 8.10 | 8.10 | 24,862 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
