Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

XETRA - XETRA Delayed Price. Currency in EUR
8.11+0.05 (+0.65%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20238.118.148.098.118.1124,861
Jan 26, 20238.088.087.918.068.06224,764
Jan 25, 20238.048.047.978.018.0142,691
Jan 24, 20238.088.088.018.038.03325
Jan 23, 20238.028.088.028.088.086,466
Jan 20, 20237.958.027.918.028.0289,396
Jan 19, 20238.008.007.897.897.896,595
Jan 18, 20238.138.148.088.118.1136,549
Jan 17, 20238.168.198.138.148.1425,553
Jan 16, 20238.188.188.158.178.179,739
Jan 13, 20238.128.148.098.138.1386,696
Jan 12, 20238.148.178.098.098.0953,604
Jan 11, 20238.048.118.048.098.0919,157
Jan 10, 20237.967.977.947.967.9621,530
Jan 09, 20237.978.067.958.048.0412,258
Jan 06, 20237.827.987.827.987.981,783
Jan 05, 20237.847.847.787.787.7834,809
Jan 04, 20237.777.867.767.867.8650,705
Jan 03, 20237.817.857.747.747.7486,511
Jan 02, 20237.847.847.767.807.808,691
Dec 30, 20227.727.727.707.707.702,458
Dec 29, 20227.727.777.707.777.775,391
Dec 28, 20227.837.837.767.767.762,920
Dec 27, 20227.807.887.807.827.8221,277
Dec 23, 20227.777.797.747.787.7821,526
Dec 22, 20227.837.837.727.747.749,504
Dec 21, 20227.797.867.787.867.862,274
Dec 20, 20227.727.787.727.757.755,538
Dec 19, 20227.837.877.787.787.7814,049
Dec 16, 20227.837.837.747.807.802,778
Dec 15, 20228.068.067.837.867.867,601
Dec 14, 20228.218.218.158.178.1734,307
Dec 13, 20228.158.348.158.218.2137,421
Dec 12, 20228.098.108.058.088.086,924
Dec 09, 20228.158.188.108.178.173,209
Dec 08, 20228.128.188.128.148.146,914
Dec 07, 20228.188.198.128.168.16815
Dec 06, 20228.238.268.158.178.1786,703
Dec 05, 20228.268.338.258.258.257,219
Dec 02, 20228.268.338.218.338.331,515
Dec 01, 20228.388.388.248.298.2957,845
Nov 30, 20228.228.238.208.238.237,282
Nov 29, 20228.218.238.188.208.2010,969
Nov 28, 20228.318.318.218.238.2314,334
Nov 25, 20228.378.398.308.328.3217,618
Nov 24, 20228.358.378.348.358.351,284
Nov 23, 20228.358.408.348.348.347,690
Nov 22, 20228.208.338.208.328.326,371
Nov 21, 20228.168.188.148.188.1812,918
Nov 18, 20228.078.138.068.108.1036,578
Nov 17, 20228.158.157.998.028.021,577
Nov 16, 20228.248.248.128.138.1332,465
Nov 15, 20228.288.288.218.238.2349,597
Nov 14, 20228.288.368.278.328.3243,802
Nov 11, 20228.308.348.268.288.2834,108
Nov 10, 20228.008.298.008.288.2866,539
Nov 09, 20228.078.108.058.068.0631,252
Nov 08, 20227.958.147.958.138.132,824
Nov 07, 20227.958.007.937.957.9572,436
Nov 04, 20227.878.017.877.897.89425,135
Nov 03, 20227.767.877.687.877.8733,718
Nov 02, 20227.937.937.857.877.873,180
Nov 01, 20227.957.957.857.917.9112,467
Oct 31, 20227.937.937.877.907.906,743
Oct 28, 20227.777.837.777.837.8319,245
Oct 27, 20227.807.857.747.847.8499,518
Oct 26, 20227.757.817.737.817.8121,841
Oct 25, 20227.707.737.597.737.73132,370
Oct 24, 20227.757.817.687.727.72121,342
Oct 21, 20227.527.667.487.667.6662,156
Oct 20, 20227.577.647.557.617.6121,196
Oct 19, 20227.637.667.587.607.6030,887
Oct 18, 20227.607.647.557.557.55152,421
Oct 17, 20227.457.547.417.497.49121,871
Oct 14, 20227.667.677.447.447.4438,510
Oct 13, 20227.437.527.307.527.5210,850
Oct 12, 20227.497.547.437.437.4322,634
Oct 11, 20227.477.517.457.517.5123,409
Oct 10, 20227.477.557.477.557.5598,603
Oct 07, 20227.647.677.517.517.5119,641
Oct 06, 20227.647.677.607.677.6714,388
Oct 05, 20227.637.657.627.637.631,629
Oct 04, 20227.567.677.567.677.67113,493
Oct 03, 20227.347.517.307.517.5111,782
Sep 30, 20227.317.417.317.417.4134,558
Sep 29, 20227.477.477.287.307.3034,933
Sep 28, 20227.407.487.347.477.4715,004
Sep 27, 20227.427.487.417.417.41236,586
Sep 26, 20227.397.467.377.427.4218,147
Sep 23, 20227.477.477.367.377.37377,832
Sep 22, 20227.597.597.497.517.5115,256
Sep 21, 20227.667.737.647.737.7337,911
Sep 20, 20227.767.767.597.617.6114,575
Sep 19, 20227.527.707.527.667.6616,735
Sep 16, 20227.727.727.577.577.57149,029
Sep 15, 20227.907.907.797.817.8115,067
Sep 14, 20228.018.017.867.867.8652,280
Sep 13, 20228.168.178.018.068.0629,972
Sep 12, 20228.088.178.068.128.12133,460
Sep 09, 20228.048.108.028.108.1024,862
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement