iShares S&P 500 Information Technology Sector UCITS ETF (FRA:QDVE)
Germany · Delayed Price · Currency is EUR 32.43
-0.37 (-1.13%)
Last updated: Sep 2, 2025, 2:47 PM CET
FRA:QDVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 32.71 | 32.76 | 32.15 | 32.20 | - | -1.83% | 497,100 |
| Sep 1, 2025 | 32.67 | 32.80 | 32.65 | 32.80 | - | 0.15% | 328,046 |
| Aug 29, 2025 | 33.36 | 33.38 | 32.66 | 32.75 | - | -1.55% | 205,639 |
| Aug 28, 2025 | 33.15 | 33.42 | 32.97 | 33.27 | - | 0.03% | 193,461 |
| Aug 27, 2025 | 33.19 | 33.35 | 33.07 | 33.26 | - | 0.97% | 267,045 |
| Aug 26, 2025 | 32.93 | 33.00 | 32.80 | 32.94 | - | -0.17% | 159,080 |
| Aug 25, 2025 | 32.68 | 32.99 | 32.60 | 32.99 | - | 0.35% | 380,738 |
| Aug 22, 2025 | 32.48 | 32.92 | 32.45 | 32.88 | - | 0.66% | 265,262 |
| Aug 21, 2025 | 32.71 | 32.75 | 32.44 | 32.66 | - | 0.79% | 230,206 |
| Aug 20, 2025 | 32.77 | 32.86 | 32.03 | 32.41 | - | -1.91% | 322,252 |
| Aug 19, 2025 | 33.37 | 33.44 | 32.94 | 33.04 | - | -0.74% | 120,117 |
| Aug 18, 2025 | 33.33 | 33.46 | 33.24 | 33.28 | - | 0.12% | 196,527 |
| Aug 15, 2025 | 33.66 | 33.67 | 33.15 | 33.24 | - | -1.07% | 305,253 |
| Aug 14, 2025 | 33.56 | 33.76 | 33.43 | 33.60 | - | 0.33% | 192,677 |
| Aug 13, 2025 | 33.66 | 33.81 | 33.45 | 33.49 | - | - | 205,954 |
| Aug 12, 2025 | 33.41 | 33.59 | 33.22 | 33.49 | - | -0.43% | 294,731 |
| Aug 11, 2025 | 33.45 | 33.69 | 33.28 | 33.64 | - | 1.25% | 268,714 |
| Aug 8, 2025 | 33.15 | 33.33 | 33.09 | 33.22 | - | 0.03% | 218,834 |
| Aug 7, 2025 | 33.05 | 33.44 | 33.02 | 33.21 | - | 1.02% | 278,210 |
| Aug 6, 2025 | 32.85 | 32.89 | 32.59 | 32.88 | - | 0.58% | 184,235 |
| Aug 5, 2025 | 33.25 | 33.32 | 32.69 | 32.69 | - | -0.71% | 323,008 |
| Aug 4, 2025 | 32.52 | 33.00 | 32.49 | 32.92 | - | 1.45% | 312,175 |
| 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 |