XETRA - Delayed Quote EUR

iShares V PLC - iShares S&P 500 Materials Sector UCITS ETF (2B7B.DE)

9.05 +0.18 (+1.97%)
As of 9:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.00 9.05 9.00 9.05 9.05 20
Apr 24, 2024 8.88 8.93 8.87 8.87 8.87 1,061
Apr 23, 2024 9.00 9.00 8.90 8.90 8.90 42,207
Apr 22, 2024 9.03 9.04 8.97 8.97 8.97 14,432
Apr 19, 2024 8.99 9.05 8.98 9.02 9.02 7,794
Apr 18, 2024 9.00 9.08 9.00 9.06 9.06 10,744
Apr 17, 2024 9.00 9.08 9.00 9.01 9.01 2,907
Apr 16, 2024 9.09 9.09 8.99 9.02 9.02 45,235
Apr 15, 2024 9.17 9.19 9.13 9.17 9.17 57,154
Apr 12, 2024 9.25 9.28 9.19 9.19 9.19 23,105
Apr 11, 2024 9.21 9.21 9.15 9.19 9.19 9,743
Apr 10, 2024 9.26 9.27 9.18 9.20 9.20 4,743
Apr 9, 2024 9.23 9.24 9.17 9.19 9.19 3,268
Apr 8, 2024 9.24 9.27 9.21 9.23 9.23 29,773
Apr 5, 2024 9.18 9.23 9.16 9.22 9.22 30,857
Apr 4, 2024 9.27 9.29 9.24 9.28 9.28 9,472
Apr 3, 2024 9.26 9.34 9.24 9.25 9.25 2,473
Apr 2, 2024 9.34 9.34 9.22 9.22 9.22 37,400
Mar 28, 2024 9.24 9.29 9.23 9.27 9.27 2,795
Mar 27, 2024 9.13 9.20 9.11 9.17 9.17 1,693
Mar 26, 2024 9.12 9.14 9.11 9.11 9.11 2,627
Mar 25, 2024 9.11 9.13 9.08 9.11 9.11 18,504
Mar 22, 2024 9.17 9.17 9.13 9.13 9.13 4,085
Mar 21, 2024 9.08 9.13 9.06 9.13 9.13 8,879
Mar 20, 2024 9.01 9.05 9.00 9.03 9.03 7,487
Mar 19, 2024 9.01 9.01 8.97 9.00 9.00 9,306
Mar 18, 2024 8.95 9.06 8.92 9.06 9.06 8,309
Mar 15, 2024 8.98 9.00 8.95 8.97 8.97 5,094
Mar 14, 2024 8.98 9.00 8.95 8.96 8.96 4,859
Mar 13, 2024 8.88 8.98 8.88 8.98 8.98 2,882
Mar 12, 2024 8.90 8.90 8.88 8.88 8.88 8,707
Mar 11, 2024 8.79 8.86 8.79 8.86 8.86 33,828
Mar 8, 2024 8.84 8.85 8.82 8.82 8.82 3,937
Mar 7, 2024 8.76 8.86 8.76 8.83 8.83 73,558
Mar 6, 2024 8.74 8.77 8.72 8.76 8.76 2,598
Mar 5, 2024 8.78 8.86 8.75 8.77 8.77 8,605
Mar 4, 2024 8.70 8.77 8.68 8.77 8.77 8,558
Mar 1, 2024 8.71 8.74 8.67 8.74 8.74 9,256
Feb 29, 2024 8.63 8.69 8.60 8.69 8.69 564
Feb 28, 2024 8.60 8.64 8.58 8.62 8.62 6,872
Feb 27, 2024 8.55 8.60 8.55 8.56 8.56 2,290
Feb 26, 2024 8.62 8.62 8.55 8.55 8.55 1,652
Feb 23, 2024 8.56 8.60 8.55 8.60 8.60 6,809
Feb 22, 2024 8.48 8.53 8.47 8.53 8.53 1,248
Feb 21, 2024 8.45 8.47 8.42 8.45 8.45 948
Feb 20, 2024 8.48 8.49 8.44 8.47 8.47 5,772
Feb 19, 2024 8.49 8.52 8.48 8.48 8.48 2,987
Feb 16, 2024 8.46 8.54 8.44 8.54 8.54 5,147
Feb 15, 2024 8.36 8.43 8.35 8.43 8.43 8,124
Feb 14, 2024 8.31 8.34 8.31 8.31 8.31 2,334
Feb 13, 2024 8.38 8.38 8.27 8.31 8.31 131,500
Feb 12, 2024 8.28 8.37 8.28 8.37 8.37 1,755
Feb 9, 2024 8.27 8.28 8.23 8.23 8.23 91,715
Feb 8, 2024 8.29 8.32 8.25 8.25 8.25 10,627
Feb 7, 2024 8.24 8.32 8.23 8.31 8.31 7,885
Feb 6, 2024 8.08 8.23 8.06 8.22 8.22 95,469
Feb 5, 2024 8.28 8.29 8.09 8.13 8.13 11,995
Feb 2, 2024 8.28 8.28 8.24 8.26 8.26 1,843
Feb 1, 2024 8.23 8.27 8.21 8.21 8.21 4,451
Jan 31, 2024 8.28 8.30 8.23 8.23 8.23 1,621
Jan 30, 2024 8.23 8.26 8.21 8.26 8.26 2,150
Jan 29, 2024 8.18 8.21 8.17 8.19 8.19 23,087
Jan 26, 2024 8.20 8.21 8.17 8.18 8.18 2,616
Jan 25, 2024 8.10 8.15 8.06 8.15 8.15 1,930
Jan 24, 2024 8.20 8.20 8.13 8.13 8.13 1,719
Jan 23, 2024 8.15 8.22 8.15 8.20 8.20 1,583
Jan 22, 2024 8.14 8.15 8.09 8.15 8.15 24,309
Jan 19, 2024 8.11 8.15 8.07 8.07 8.07 6,543
Jan 18, 2024 8.09 8.14 8.08 8.08 8.08 34,840
Jan 17, 2024 8.11 8.14 8.10 8.14 8.14 4,432
Jan 16, 2024 8.19 8.22 8.17 8.18 8.18 54,318
Jan 15, 2024 8.19 8.20 8.16 8.19 8.19 13,174
Jan 12, 2024 8.17 8.23 8.15 8.17 8.17 4,857
Jan 11, 2024 8.21 8.21 8.14 8.14 8.14 4,724
Jan 10, 2024 8.24 8.24 8.19 8.19 8.19 320
Jan 9, 2024 8.30 8.30 8.23 8.25 8.25 28,901
Jan 8, 2024 8.30 8.30 8.23 8.24 8.24 3,990
Jan 5, 2024 8.29 8.29 8.27 8.27 8.27 1,896
Jan 4, 2024 8.33 8.34 8.29 8.29 8.29 4,064
Jan 3, 2024 8.39 8.39 8.28 8.33 8.33 27,169
Jan 2, 2024 8.41 8.41 8.34 8.36 8.36 4,585
Dec 29, 2023 8.36 8.38 8.34 8.36 8.36 781
Dec 28, 2023 8.36 8.36 8.32 8.35 8.35 2,841
Dec 27, 2023 8.40 8.40 8.33 8.33 8.33 3,106
Dec 22, 2023 8.30 8.37 8.30 8.37 8.37 4,154
Dec 21, 2023 8.32 8.33 8.29 8.33 8.33 14,702
Dec 20, 2023 8.41 8.41 8.36 8.38 8.38 1,826
Dec 19, 2023 8.36 8.39 8.35 8.39 8.39 1,649
Dec 18, 2023 8.36 8.39 8.35 8.36 8.36 36,360
Dec 15, 2023 8.35 8.39 8.28 8.38 8.38 13,269
Dec 14, 2023 8.25 8.34 8.23 8.31 8.31 17,539
Dec 13, 2023 8.20 8.20 8.13 8.17 8.17 17,348
Dec 12, 2023 8.19 8.28 8.18 8.21 8.21 16,905
Dec 11, 2023 8.15 8.19 8.11 8.19 8.19 2,377
Dec 8, 2023 8.09 8.22 8.09 8.15 8.15 1,464
Dec 7, 2023 8.05 8.09 8.04 8.07 8.07 519
Dec 6, 2023 8.20 8.20 8.20 8.20 8.20 -
Dec 5, 2023 8.20 8.20 8.20 8.20 8.20 -
Dec 4, 2023 8.20 8.20 8.20 8.20 8.20 -
Dec 1, 2023 8.09 8.20 8.09 8.20 8.20 39,489
Nov 30, 2023 7.97 8.06 7.97 8.05 8.05 1,142
Nov 29, 2023 7.91 7.96 7.91 7.96 7.96 13,478
Nov 28, 2023 7.91 7.93 7.90 7.93 7.93 166
Nov 27, 2023 7.90 7.91 7.88 7.91 7.91 3,083
Nov 24, 2023 7.94 7.95 7.93 7.94 7.94 1,217
Nov 23, 2023 8.01 8.01 7.91 7.93 7.93 1,627
Nov 22, 2023 7.92 7.98 7.91 7.94 7.94 21,182
Nov 21, 2023 7.84 7.92 7.84 7.92 7.92 1,269
Nov 20, 2023 7.88 7.88 7.82 7.86 7.86 1,863
Nov 17, 2023 7.93 7.94 7.87 7.87 7.87 794
Nov 16, 2023 7.90 7.90 7.85 7.87 7.87 15,453
Nov 15, 2023 7.87 7.93 7.84 7.89 7.89 21,404
Nov 14, 2023 7.72 7.87 7.71 7.86 7.86 66,960
Nov 13, 2023 7.72 7.73 7.71 7.73 7.73 8
Nov 10, 2023 7.70 7.70 7.65 7.70 7.70 2,570
Nov 9, 2023 7.71 7.74 7.69 7.71 7.71 5,442
Nov 8, 2023 7.70 7.72 7.68 7.68 7.68 4,911
Nov 7, 2023 7.83 7.83 7.72 7.72 7.72 44,585
Nov 6, 2023 7.84 7.86 7.80 7.81 7.81 976
Nov 3, 2023 7.84 7.86 7.80 7.85 7.85 8,590
Nov 2, 2023 7.69 7.79 7.69 7.78 7.78 4,135
Nov 1, 2023 7.68 7.72 7.66 7.66 7.66 26,443
Oct 31, 2023 7.60 7.70 7.60 7.70 7.70 18,596
Oct 30, 2023 7.71 7.71 7.60 7.62 7.62 791
Oct 27, 2023 7.62 7.65 7.61 7.61 7.61 48,854
Oct 26, 2023 7.53 7.66 7.53 7.66 7.66 408
Oct 25, 2023 7.63 7.63 7.59 7.59 7.59 13,184
Oct 24, 2023 7.49 7.63 7.49 7.61 7.61 17,816
Oct 23, 2023 7.61 7.61 7.52 7.55 7.55 6,795
Oct 20, 2023 7.71 7.71 7.64 7.64 7.64 12,847
Oct 19, 2023 7.82 7.82 7.78 7.79 7.79 33,530
Oct 18, 2023 7.99 7.99 7.87 7.88 7.88 7,915
Oct 17, 2023 7.94 8.00 7.90 8.00 8.00 18,483
Oct 16, 2023 7.93 8.00 7.91 7.97 7.97 23,607
Oct 13, 2023 7.93 7.99 7.90 7.92 7.92 177,156
Oct 12, 2023 8.00 8.02 7.93 7.94 7.94 212
Oct 11, 2023 7.97 8.00 7.94 7.94 7.94 23,339
Oct 10, 2023 7.91 8.01 7.90 8.00 8.00 138,721
Oct 9, 2023 7.86 7.88 7.84 7.88 7.88 6,988
Oct 6, 2023 7.82 7.86 7.81 7.85 7.85 1,779
Oct 5, 2023 7.93 7.95 7.83 7.83 7.83 1,914
Oct 4, 2023 7.87 7.92 7.84 7.90 7.90 4,288
Oct 3, 2023 7.90 7.94 7.85 7.91 7.91 12,354
Oct 2, 2023 7.99 7.99 7.91 7.92 7.92 14,575
Sep 29, 2023 7.98 8.02 7.96 8.00 8.00 18,432
Sep 28, 2023 7.94 7.98 7.92 7.98 7.98 13,106
Sep 27, 2023 7.91 7.95 7.91 7.94 7.94 3,714
Sep 26, 2023 7.95 7.96 7.91 7.91 7.91 14,141
Sep 25, 2023 7.89 7.95 7.86 7.95 7.95 12,745
Sep 22, 2023 7.90 7.93 7.88 7.90 7.90 22,519
Sep 21, 2023 8.03 8.04 7.92 7.93 7.93 120,130
Sep 20, 2023 8.12 8.12 8.10 8.12 8.12 1,294
Sep 19, 2023 8.12 8.13 8.07 8.08 8.08 8,507
Sep 18, 2023 8.18 8.19 8.10 8.13 8.13 868
Sep 15, 2023 8.29 8.29 8.22 8.22 8.22 5,708
Sep 14, 2023 8.10 8.24 8.10 8.21 8.21 12,279
Sep 13, 2023 8.13 8.13 8.10 8.10 8.10 39,492
Sep 12, 2023 8.15 8.17 8.10 8.14 8.14 129,592
Sep 11, 2023 8.13 8.20 8.13 8.14 8.14 20,273
Sep 8, 2023 8.11 8.15 8.10 8.15 8.15 1,818
Sep 7, 2023 8.15 8.18 8.11 8.12 8.12 1,940
Sep 6, 2023 8.17 8.18 8.13 8.13 8.13 2,091
Sep 5, 2023 8.27 8.30 8.22 8.23 8.23 11,365
Sep 4, 2023 8.27 8.29 8.24 8.24 8.24 65,852
Sep 1, 2023 8.17 8.27 8.16 8.27 8.27 33,530
Aug 31, 2023 8.11 8.17 8.11 8.15 8.15 12,596
Aug 30, 2023 8.10 8.13 8.07 8.07 8.07 3,510
Aug 29, 2023 8.03 8.06 8.03 8.06 8.06 1,122
Aug 28, 2023 7.97 8.05 7.96 8.04 8.04 3,313
Aug 25, 2023 7.98 7.98 7.93 7.98 7.98 86,894
Aug 24, 2023 7.95 7.95 7.92 7.95 7.95 3,168
Aug 23, 2023 7.95 7.99 7.93 7.93 7.93 13,767
Aug 22, 2023 7.91 7.97 7.91 7.94 7.94 760
Aug 21, 2023 7.93 7.93 7.89 7.89 7.89 7,881
Aug 18, 2023 7.94 7.94 7.88 7.93 7.93 5,312
Aug 17, 2023 7.95 8.01 7.94 8.00 8.00 19,347
Aug 16, 2023 7.97 7.99 7.95 7.98 7.98 26,131
Aug 15, 2023 8.10 8.10 7.96 7.99 7.99 9,838
Aug 14, 2023 8.04 8.07 8.03 8.06 8.06 11,924
Aug 11, 2023 8.05 8.06 8.02 8.06 8.06 1,445
Aug 10, 2023 8.07 8.07 8.04 8.06 8.06 24,152
Aug 9, 2023 8.11 8.12 8.07 8.09 8.09 22,562
Aug 8, 2023 8.09 8.10 8.03 8.06 8.06 21,011
Aug 7, 2023 8.14 8.16 8.11 8.15 8.15 4,856
Aug 4, 2023 8.19 8.19 8.13 8.16 8.16 7,287
Aug 3, 2023 8.23 8.23 8.18 8.20 8.20 7,135
Aug 2, 2023 8.27 8.27 8.21 8.24 8.24 2,123
Aug 1, 2023 8.33 8.33 8.27 8.31 8.31 18,497
Jul 31, 2023 8.24 8.26 8.24 8.25 8.25 3,696
Jul 28, 2023 8.23 8.24 8.22 8.24 8.24 12,088
Jul 27, 2023 8.20 8.32 8.16 8.28 8.28 113,830
Jul 26, 2023 8.26 8.26 8.15 8.16 8.16 7,756
Jul 25, 2023 8.09 8.28 8.09 8.25 8.25 37,686
Jul 24, 2023 8.02 8.08 8.02 8.06 8.06 1,880
Jul 21, 2023 8.00 8.03 7.96 8.02 8.02 44,717
Jul 20, 2023 7.94 8.00 7.93 8.00 8.00 118,349
Jul 19, 2023 7.97 7.98 7.95 7.95 7.95 6,667
Jul 18, 2023 7.88 7.98 7.87 7.98 7.98 47,430
Jul 17, 2023 7.89 7.90 7.85 7.90 7.90 141,109
Jul 14, 2023 7.95 7.95 7.88 7.88 7.88 5,493
Jul 13, 2023 7.96 7.96 7.92 7.95 7.95 5,235
Jul 12, 2023 7.93 7.98 7.93 7.96 7.96 4,699
Jul 11, 2023 7.87 7.91 7.87 7.89 7.89 752
Jul 10, 2023 7.89 7.93 7.85 7.85 7.85 25,638
Jul 7, 2023 7.87 7.93 7.86 7.93 7.93 13,446
Jul 6, 2023 7.96 7.96 7.79 7.80 7.80 23,581
Jul 5, 2023 8.13 8.14 7.98 7.99 7.99 35,222
Jul 4, 2023 8.17 8.17 8.11 8.14 8.14 51
Jul 3, 2023 8.11 8.15 8.09 8.15 8.15 211,136
Jun 30, 2023 8.06 8.10 8.03 8.06 8.06 12,862
Jun 29, 2023 7.92 7.99 7.89 7.99 7.99 23,289
Jun 28, 2023 7.95 7.95 7.90 7.92 7.92 2,836
Jun 27, 2023 7.88 7.91 7.83 7.89 7.89 5,214
Jun 26, 2023 7.80 7.84 7.79 7.83 7.83 1,177
Jun 23, 2023 7.80 7.83 7.77 7.79 7.79 2,540
Jun 22, 2023 7.78 7.78 7.74 7.78 7.78 65,161
Jun 21, 2023 7.82 7.85 7.78 7.85 7.85 26,630
Jun 20, 2023 7.92 7.92 7.80 7.81 7.81 232,170
Jun 19, 2023 7.92 7.92 7.89 7.89 7.89 132
Jun 16, 2023 7.90 7.92 7.89 7.89 7.89 4,832
Jun 15, 2023 7.94 7.94 7.85 7.90 7.90 41,712
Jun 14, 2023 7.99 8.02 7.96 7.97 7.97 5,382
Jun 13, 2023 7.80 7.96 7.80 7.96 7.96 4,477
Jun 12, 2023 7.85 7.85 7.77 7.80 7.80 19,844
Jun 9, 2023 7.82 7.82 7.77 7.78 7.78 98,664
Jun 8, 2023 7.92 7.95 7.80 7.80 7.80 3,900
Jun 7, 2023 7.85 7.91 7.82 7.91 7.91 2,895
Jun 6, 2023 7.75 7.85 7.75 7.83 7.83 176,230
Jun 5, 2023 7.78 7.81 7.78 7.80 7.80 2,718
Jun 2, 2023 7.52 7.76 7.52 7.75 7.75 213,922
Jun 1, 2023 7.48 7.50 7.43 7.49 7.49 17,899
May 31, 2023 7.49 7.52 7.44 7.46 7.46 4,847
May 30, 2023 7.57 7.57 7.45 7.47 7.47 15,783
May 29, 2023 7.54 7.56 7.54 7.55 7.55 10,223
May 26, 2023 7.51 7.57 7.50 7.53 7.53 79,746
May 25, 2023 7.52 7.54 7.47 7.47 7.47 10,210
May 24, 2023 7.57 7.57 7.50 7.53 7.53 14,220
May 23, 2023 7.68 7.68 7.62 7.63 7.63 10,875
May 22, 2023 7.69 7.75 7.66 7.71 7.71 11,367
May 19, 2023 7.72 7.75 7.69 7.69 7.69 993
May 18, 2023 7.64 7.70 7.61 7.70 7.70 8,471
May 17, 2023 7.58 7.62 7.58 7.61 7.61 1,204
May 16, 2023 7.66 7.67 7.58 7.59 7.59 20,480
May 15, 2023 7.66 7.68 7.62 7.65 7.65 11,327
May 12, 2023 7.58 7.64 7.58 7.62 7.62 28,546
May 11, 2023 7.67 7.67 7.57 7.58 7.58 10,832
May 10, 2023 7.61 7.62 7.55 7.58 7.58 7,322
May 9, 2023 7.65 7.65 7.60 7.63 7.63 6,290
May 8, 2023 7.67 7.70 7.67 7.67 7.67 2,376
May 5, 2023 7.56 7.65 7.55 7.65 7.65 323,883
May 4, 2023 7.59 7.59 7.53 7.55 7.55 18,699
May 3, 2023 7.71 7.71 7.64 7.66 7.66 2,055
May 2, 2023 7.78 7.78 7.59 7.60 7.60 31,709
Apr 28, 2023 7.66 7.73 7.64 7.73 7.73 15,494
Apr 27, 2023 7.56 7.61 7.55 7.57 7.57 300,038
Apr 26, 2023 7.65 7.70 7.59 7.59 7.59 1,970
Apr 25, 2023 7.77 7.77 7.71 7.72 7.72 9,594

Related Tickers