Skip to main content
logo
iShares S&P 500 Financials Sector UCITS ETF (ETR:QDVH)
Germany flag Germany · Delayed Price · Currency is EUR
14.29
+0.13 (0.93%)
Sep 23, 2026, 4:10 PM CET

ETR:QDVH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202614.2414.2714.2414.25-0.65%50,255
Sep 22, 202614.4614.5314.1614.1614.16-1.93%35,902
Sep 21, 202614.4614.5014.4214.4414.440.33%42,838
Sep 18, 202614.3914.4014.3114.3914.39-0.10%237,671
Sep 17, 202614.5214.5314.3314.4014.40-0.50%67,997
Sep 16, 202614.5814.5914.4514.4814.48-0.08%83,612
Sep 15, 202614.5614.6114.4914.4914.49-0.85%112,226
Sep 14, 202614.7014.7314.6114.6114.610.33%65,132
Sep 11, 202614.5814.6814.5114.5614.560.52%33,552
Sep 10, 202614.5914.5914.4614.4914.49-0.22%33,717
Sep 9, 202614.5614.5614.4214.5214.52-0.77%40,626
Sep 8, 202614.6714.6914.6214.6314.63-0.44%38,667
Sep 7, 202614.7314.7314.6614.7014.70-0.41%27,394
Sep 4, 202614.8514.8514.7514.7614.76-0.71%25,094
Sep 3, 202614.6914.8714.6914.8614.860.81%55,830
Sep 2, 202614.6514.8614.6214.7414.740.49%51,737
Sep 1, 202614.7314.7714.6614.6714.67-0.22%37,699
Aug 31, 202614.7514.7714.7014.7014.70-1.10%46,553
Aug 28, 202614.7214.8814.6814.8714.870.83%22,579
Aug 27, 202614.7414.7814.6614.7414.74-0.08%129,424
Aug 26, 202614.7714.8214.7614.7614.760.27%19,307
Aug 25, 202614.7714.7814.6814.7214.72-0.26%31,167
Aug 24, 202614.6014.8014.5814.7514.751.35%44,086
Aug 21, 202614.4014.6014.4014.5614.560.11%41,688
Aug 20, 202614.5514.5614.4914.5414.54-0.87%37,200
Aug 19, 202614.7814.8014.6614.6714.67-0.57%47,278
Aug 18, 202614.7114.7814.6914.7514.75-0.22%25,688
Aug 17, 202614.8214.8614.7814.7914.79-0.50%24,058
Aug 14, 202614.9114.9314.8414.8614.860.23%28,890
Aug 13, 202614.8914.9514.8214.8314.830.12%27,544
Aug 12, 202614.8114.8414.7814.8114.81-0.20%29,573
Aug 11, 202614.8014.8514.8014.8414.84-0.08%15,518
Aug 10, 202614.7414.8614.7214.8514.850.90%76,887
Aug 7, 202614.8314.8314.7114.7214.72-0.47%70,007
Aug 6, 202614.9214.9814.7914.7914.79-0.18%31,058
Aug 5, 202614.8514.9314.8114.8114.81-0.31%146,125
Aug 4, 202614.7514.8814.6714.8614.861.13%251,526
Aug 3, 202614.7014.7714.6714.6914.690.33%121,341
Jul 31, 202614.6514.7114.6214.6514.651.12%43,310
Jul 30, 202614.6414.6514.4714.4814.48-2.49%84,216
Jul 29, 202614.9614.9914.8014.8514.85-0.44%96,312
Jul 28, 202614.8314.9314.8314.9214.921.00%96,862
Jul 27, 202614.6614.8414.6614.7714.770.96%135,366
Jul 24, 202614.5614.6314.5314.6314.631.11%83,858
Jul 23, 202614.5314.5614.4314.4714.47-0.44%190,879
Jul 22, 202614.5414.5714.5114.5414.54-0.01%77,836
Jul 21, 202614.5314.5714.4714.5414.54-0.25%132,393
Jul 20, 202614.5314.5914.5014.5714.57-0.23%92,062
Jul 17, 202614.6414.7314.5714.6114.61-0.41%209,220
Jul 16, 202614.6114.7014.5814.6714.670.03%79,742