iShares S&P 500 Health Care Sector UCITS ETF (ETR:QDVG)
Germany · Delayed Price · Currency is EUR 9.26
-0.13 (-1.33%)
Aug 28, 2025, 5:36 PM CET
ETR:QDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.38 | 9.39 | 9.26 | 9.26 | 9.26 | -1.28% | 43,206 |
| Aug 27, 2025 | 9.39 | 9.44 | 9.38 | 9.38 | 9.38 | 0.64% | 96,963 |
| Aug 26, 2025 | 9.31 | 9.35 | 9.29 | 9.32 | 9.32 | 0.11% | 141,702 |
| Aug 25, 2025 | 9.37 | 9.40 | 9.30 | 9.31 | 9.31 | -0.85% | 165,937 |
| Aug 22, 2025 | 9.42 | 9.50 | 9.37 | 9.39 | 9.39 | -0.84% | 122,906 |
| Aug 21, 2025 | 9.40 | 9.47 | 9.35 | 9.47 | 9.47 | 1.28% | 125,197 |
| Aug 20, 2025 | 9.33 | 9.41 | 9.32 | 9.35 | 9.35 | 0.21% | 46,382 |
| Aug 19, 2025 | 9.26 | 9.34 | 9.24 | 9.33 | 9.33 | 0.11% | 48,898 |
| Aug 18, 2025 | 9.26 | 9.34 | 9.24 | 9.32 | 9.32 | 1.19% | 85,641 |
| Aug 15, 2025 | 9.22 | 9.25 | 9.19 | 9.21 | 9.21 | 1.10% | 282,069 |
| Aug 14, 2025 | 9.07 | 9.11 | 9.04 | 9.11 | 9.11 | 1.22% | 42,695 |
| Aug 13, 2025 | 8.92 | 9.02 | 8.92 | 9.00 | 9.00 | 1.12% | 82,749 |
| Aug 12, 2025 | 8.94 | 8.96 | 8.88 | 8.90 | 8.90 | -0.56% | 30,670 |
| Aug 11, 2025 | 8.90 | 8.98 | 8.89 | 8.95 | 8.95 | 1.24% | 24,826 |
| Aug 8, 2025 | 8.83 | 8.88 | 8.82 | 8.84 | 8.84 | 0.91% | 60,461 |
| Aug 7, 2025 | 8.90 | 8.96 | 8.75 | 8.76 | 8.76 | -2.34% | 192,393 |
| Aug 6, 2025 | 9.12 | 9.14 | 8.95 | 8.97 | 8.97 | -1.32% | 95,011 |
| Aug 5, 2025 | 9.13 | 9.15 | 9.07 | 9.09 | 9.09 | -0.11% | 42,368 |
| Aug 4, 2025 | 9.03 | 9.10 | 9.03 | 9.10 | 9.10 | 1.34% | 80,429 |
| Aug 1, 2025 | 9.06 | 9.12 | 8.93 | 8.98 | 8.98 | -2.81% | 158,972 |
| Jul 31, 2025 | 9.26 | 9.32 | 9.23 | 9.24 | 9.24 | -0.75% | 47,118 |
| Jul 30, 2025 | 9.26 | 9.36 | 9.24 | 9.31 | 9.31 | 0.32% | 40,328 |
| Jul 29, 2025 | 9.33 | 9.34 | 9.20 | 9.28 | 9.28 | -0.43% | 65,977 |
| Jul 28, 2025 | 9.28 | 9.32 | 9.28 | 9.32 | 9.32 | 1.08% | 34,787 |
| Jul 25, 2025 | 9.20 | 9.27 | 9.20 | 9.22 | 9.22 | 0.22% | 28,760 |
| Jul 24, 2025 | 9.20 | 9.24 | 9.18 | 9.20 | 9.20 | 0.44% | 76,411 |
| Jul 23, 2025 | 9.07 | 9.21 | 9.06 | 9.16 | 9.16 | 1.66% | 55,098 |
| Jul 22, 2025 | 8.94 | 9.09 | 8.90 | 9.01 | 9.01 | 0.67% | 95,286 |
| Jul 21, 2025 | 9.02 | 9.03 | 8.94 | 8.95 | 8.95 | -1.00% | 83,800 |
| Jul 18, 2025 | 9.10 | 9.11 | 9.04 | 9.04 | 9.04 | -1.09% | 27,405 |
| Jul 17, 2025 | 9.21 | 9.22 | 9.10 | 9.14 | 9.14 | 0.77% | 55,760 |
| Jul 16, 2025 | 9.06 | 9.22 | 9.06 | 9.07 | 9.07 | -0.44% | 122,060 |
| Jul 15, 2025 | 9.20 | 9.22 | 9.10 | 9.11 | 9.11 | -0.76% | 60,653 |
| Jul 14, 2025 | 9.18 | 9.20 | 9.15 | 9.18 | 9.18 | 0.22% | 234,169 |
| Jul 11, 2025 | 9.28 | 9.28 | 9.15 | 9.16 | 9.16 | -1.72% | 292,291 |
| Jul 10, 2025 | 9.17 | 9.35 | 9.17 | 9.32 | 9.32 | 1.86% | 34,520 |
| Jul 9, 2025 | 9.15 | 9.22 | 9.13 | 9.15 | 9.15 | -0.87% | 63,827 |
| Jul 8, 2025 | 9.10 | 9.26 | 9.08 | 9.23 | 9.23 | 1.10% | 31,741 |
| Jul 7, 2025 | 9.16 | 9.20 | 9.12 | 9.13 | 9.13 | 0.11% | 57,342 |
| Jul 4, 2025 | 9.13 | 9.14 | 9.10 | 9.12 | 9.12 | -0.44% | 51,863 |
| Jul 3, 2025 | 9.14 | 9.22 | 9.12 | 9.16 | 9.16 | -0.22% | 49,793 |
| Jul 2, 2025 | 9.24 | 9.24 | 9.16 | 9.18 | 9.18 | -0.97% | 61,985 |
| Jul 1, 2025 | 9.11 | 9.27 | 9.06 | 9.27 | 9.27 | 1.76% | 101,593 |
| Jun 30, 2025 | 9.09 | 9.13 | 9.09 | 9.11 | 9.11 | -0.33% | 24,216 |
| Jun 27, 2025 | 9.13 | 9.16 | 9.09 | 9.14 | 9.14 | -0.22% | 39,469 |
| Jun 26, 2025 | 9.12 | 9.16 | 9.09 | 9.16 | 9.16 | 0.22% | 22,244 |
| Jun 25, 2025 | 9.16 | 9.18 | 9.12 | 9.14 | 9.14 | 0.77% | 34,483 |
| Jun 24, 2025 | 9.11 | 9.12 | 9.06 | 9.07 | 9.07 | - | 98,883 |
| Jun 23, 2025 | 9.12 | 9.20 | 9.07 | 9.07 | 9.07 | -0.66% | 98,671 |
| Jun 20, 2025 | 9.15 | 9.20 | 9.11 | 9.13 | 9.13 | -0.22% | 59,587 |