iShares S&P 500 Information Technology Sector UCITS ETF (FRA:QDVE)
Germany · Delayed Price · Currency is EUR 33.08
-0.61 (-1.83%)
Last updated: Aug 1, 2025
FRA:QDVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.54 | 33.54 | 32.22 | 32.45 | - | -3.69% | 863,670 |
| Jul 31, 2025 | 34.20 | 34.35 | 33.60 | 33.70 | - | 0.99% | 411,642 |
| Jul 30, 2025 | 33.12 | 33.46 | 33.08 | 33.37 | - | 0.66% | 313,971 |
| Jul 29, 2025 | 33.23 | 33.56 | 33.13 | 33.15 | - | 1.05% | 390,291 |
| Jul 28, 2025 | 32.60 | 32.83 | 32.58 | 32.80 | - | 1.36% | 291,227 |
| Jul 25, 2025 | 32.28 | 32.41 | 32.21 | 32.36 | - | 0.65% | 121,695 |
| Jul 24, 2025 | 32.13 | 32.20 | 31.95 | 32.15 | - | 0.70% | 179,524 |
| Jul 23, 2025 | 31.93 | 31.99 | 31.74 | 31.93 | - | 0.05% | 196,792 |
| Jul 22, 2025 | 32.28 | 32.32 | 31.76 | 31.91 | - | -1.56% | 239,856 |
| Jul 21, 2025 | 32.45 | 32.56 | 32.31 | 32.42 | - | 0.19% | 169,558 |
| Jul 18, 2025 | 32.58 | 32.59 | 32.29 | 32.36 | - | -0.66% | 204,143 |
| Jul 17, 2025 | 32.39 | 32.62 | 32.29 | 32.57 | - | 3.05% | 272,572 |
| Jul 16, 2025 | 31.98 | 32.28 | 31.61 | 31.61 | - | -2.12% | 258,720 |
| Jul 15, 2025 | 31.89 | 32.29 | 31.85 | 32.29 | - | 2.31% | 299,802 |
| Jul 14, 2025 | 31.52 | 31.63 | 31.32 | 31.56 | - | -0.49% | 144,405 |
| Jul 11, 2025 | 31.64 | 31.80 | 31.46 | 31.72 | - | -0.13% | 477,634 |
| Jul 10, 2025 | 31.57 | 31.85 | 31.55 | 31.76 | - | 0.68% | 174,109 |
| Jul 9, 2025 | 31.40 | 31.83 | 31.38 | 31.54 | - | 0.51% | 155,959 |
| Jul 8, 2025 | 31.29 | 31.51 | 31.26 | 31.38 | - | 0.14% | 162,793 |
| Jul 7, 2025 | 31.34 | 31.49 | 31.29 | 31.34 | - | 0.46% | 213,350 |
| Jul 4, 2025 | 31.30 | 31.30 | 31.15 | 31.19 | - | -0.91% | 89,753 |
| Jul 3, 2025 | 30.99 | 31.52 | 30.87 | 31.48 | - | 1.91% | 185,859 |
| Jul 2, 2025 | 30.76 | 31.00 | 30.51 | 30.89 | - | 0.91% | 178,072 |
| Jul 1, 2025 | 30.95 | 31.00 | 30.49 | 30.61 | - | -0.89% | 512,918 |
| Jun 30, 2025 | 30.93 | 31.06 | 30.82 | 30.88 | - | -0.27% | 215,788 |
| Jun 27, 2025 | 30.87 | 30.97 | 30.76 | 30.97 | - | 0.81% | 131,334 |
| Jun 26, 2025 | 30.77 | 30.85 | 30.59 | 30.72 | - | 0.03% | 163,380 |
| Jun 25, 2025 | 30.56 | 30.90 | 30.54 | 30.71 | - | 0.79% | 279,143 |
| Jun 24, 2025 | 30.44 | 30.51 | 30.30 | 30.47 | - | 1.65% | 189,713 |
| Jun 23, 2025 | 29.96 | 30.38 | 29.91 | 29.97 | - | -0.08% | 466,236 |
| Jun 20, 2025 | 29.97 | 30.28 | 29.78 | 30.00 | - | 0.65% | 212,734 |
| Jun 19, 2025 | 30.08 | 30.09 | 29.69 | 29.80 | - | -0.93% | 117,886 |
| Jun 18, 2025 | 30.03 | 30.22 | 29.96 | 30.08 | - | -0.02% | 286,510 |
| Jun 17, 2025 | 29.93 | 30.12 | 29.81 | 30.09 | - | 0.13% | 201,115 |
| Jun 16, 2025 | 29.75 | 30.09 | 29.67 | 30.05 | - | 0.91% | 191,601 |
| Jun 13, 2025 | 29.61 | 30.01 | 29.58 | 29.78 | - | -0.67% | 210,624 |
| Jun 12, 2025 | 29.90 | 30.04 | 29.53 | 29.98 | - | -0.55% | 165,210 |
| Jun 11, 2025 | 30.12 | 30.25 | 30.03 | 30.14 | - | 0.53% | 242,738 |
| Jun 10, 2025 | 30.08 | 30.14 | 29.96 | 29.98 | - | -0.46% | 182,371 |
| Jun 9, 2025 | 29.98 | 30.34 | 29.92 | 30.12 | - | 0.23% | 124,822 |
| Jun 6, 2025 | 29.82 | 30.24 | 29.77 | 30.05 | - | -0.10% | 243,333 |
| Jun 5, 2025 | 29.88 | 30.09 | 29.65 | 30.08 | - | 0.69% | 254,424 |
| Jun 4, 2025 | 29.89 | 30.03 | 29.72 | 29.88 | - | 0.10% | 165,571 |
| Jun 3, 2025 | 29.29 | 29.86 | 29.17 | 29.85 | - | 2.33% | 193,250 |
| Jun 2, 2025 | 28.96 | 29.32 | 28.78 | 29.17 | - | -0.03% | 368,659 |
| May 30, 2025 | 29.34 | 29.49 | 29.14 | 29.18 | - | -1.02% | 194,192 |
| May 29, 2025 | 30.16 | 30.30 | 29.34 | 29.48 | - | 0.02% | 188,952 |
| May 28, 2025 | 29.41 | 29.61 | 29.29 | 29.47 | - | 0.63% | 168,564 |
| May 27, 2025 | 29.02 | 29.29 | 28.96 | 29.29 | - | 0.97% | 272,661 |
| May 26, 2025 | 28.88 | 29.09 | 28.88 | 29.01 | - | 1.17% | 123,691 |