Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares V PLC - iShares S&P 500 Communication Sector UCITS ETF (IU5C.DE)

9.83
+0.25
+(2.56%)
As of 12:07:52 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.869.879.819.839.8312,398
Apr 30, 20259.629.659.449.589.5843,990
Apr 28, 20259.569.629.509.509.507,052
Apr 25, 20259.739.769.529.529.5224,494
Apr 24, 20259.299.489.249.489.4827,009
Apr 23, 20259.299.449.269.329.3228,293
Apr 22, 20258.899.068.819.069.0623,861
Apr 17, 20259.149.169.019.089.08144,360
Apr 16, 20259.179.269.139.229.2227,832
Apr 15, 20259.329.439.289.379.3725,904
Apr 14, 20259.209.409.209.299.2911,576
Apr 11, 20259.229.239.009.109.1012,563
Apr 10, 20259.689.689.279.279.2734,552
Apr 9, 20258.948.998.748.868.8620,509
Apr 8, 20259.179.469.179.339.3329,354
Apr 7, 20258.619.258.519.099.0996,120
Apr 4, 20259.439.479.109.179.1746,444
Apr 3, 20259.699.759.449.559.5549,232
Apr 2, 202510.0710.079.9410.0210.0222,488
Apr 1, 20259.9910.059.9410.0510.0574,036
Mar 31, 20259.859.919.779.909.9049,588
Mar 28, 202510.2810.329.9910.0010.00154,215
Mar 27, 202510.4010.4210.3410.3710.3712,411
Mar 26, 202510.5110.5310.4310.4310.4324,709
Mar 25, 202510.3810.5110.3410.4610.4633,599
Mar 24, 202510.2710.3610.2510.3310.33125,731
Mar 21, 202510.0910.149.9810.1210.125,945
Mar 20, 202510.1410.2210.0310.1210.12111,574
Mar 19, 20259.9210.049.9210.0410.0424,619
Mar 18, 202510.0310.079.829.889.8840,915
Mar 17, 202510.0110.119.9810.0610.0617,107
Mar 14, 20259.9510.049.9110.0310.0311,608
Mar 13, 202510.0110.109.939.959.9512,088
Mar 12, 20259.9710.109.9010.0310.0395,079
Mar 11, 202510.0810.119.929.959.9564,186
Mar 10, 202510.3810.3810.1110.1510.1599,811
Mar 7, 202510.3810.4010.2310.2410.24114,541
Mar 6, 202510.5810.5810.4510.5410.5490,492
Mar 5, 202510.6710.6710.4510.4710.4772,017
Mar 4, 202510.9010.9010.6710.6910.6961,148
Mar 3, 202511.0911.1010.9911.0211.0220,023
Feb 28, 202510.9511.0110.9010.9610.96142,178
Feb 27, 202511.0511.0910.9511.0611.0637,870
Feb 26, 202511.0211.0910.9911.0611.0676,066
Feb 25, 202511.1511.1610.9110.9110.91225,126
Feb 24, 202511.2011.2911.1711.2211.22100,698
Feb 21, 202511.3311.4111.3211.3311.33134,833
Feb 20, 202511.4411.4611.3311.3311.3319,846
Feb 19, 202511.4411.4611.3911.4511.4514,037
Feb 18, 202511.5611.5711.4011.4011.4026,258
Feb 17, 202511.5211.5711.5211.5311.5336,095
Feb 14, 202511.4611.4611.3911.4511.459,987
Feb 13, 202511.3611.4311.3211.4111.41117,421
Feb 12, 202511.4011.4111.3211.3411.3474,251
Feb 11, 202511.4511.4711.3811.4011.4072,458
Feb 10, 202511.4911.5211.4311.4911.4925,121
Feb 7, 202511.4511.5111.3611.4211.4241,110
Feb 6, 202511.4011.4411.3611.4111.4128,858
Feb 5, 202511.3111.3511.2411.2711.2778,775
Feb 4, 202511.5311.7311.4911.6011.6062,988
Feb 3, 202511.4711.5911.4111.5811.5855,197
Jan 31, 202511.4211.5611.4111.5211.5237,442
Jan 30, 202511.4311.4911.2711.3411.3429,871
Jan 29, 202511.2811.3811.2711.3111.3122,055
Jan 28, 202511.1411.2511.1311.2111.2165,861
Jan 27, 202510.9611.1610.7811.1211.1276,220
Jan 24, 202511.0611.1211.0311.0811.0817,831
Jan 23, 202511.0211.1211.0211.1111.1164,680
Jan 22, 202511.0611.1111.0311.1011.1028,368
Jan 21, 202510.8110.9110.8110.8410.8440,246
Jan 20, 202510.8510.8810.7610.7910.7921,945
Jan 17, 202510.7710.9510.7510.8810.8810,868
Jan 16, 202510.8610.8810.8110.8210.8212,618
Jan 15, 202510.6210.8310.6210.8310.8335,752
Jan 14, 202510.7510.7810.6110.6410.6485,387
Jan 13, 202510.7710.7710.7010.7210.72376,621
Jan 10, 202510.8610.8710.7010.7910.7922,674
Jan 9, 202510.8310.9010.8310.8710.8718,744
Jan 8, 202510.8910.9210.8310.8510.8522,160
Jan 7, 202510.9111.0010.8710.9310.9338,645
Jan 6, 202510.8610.9410.7810.9310.9338,782
Jan 3, 202510.8910.9410.8510.8910.8954,717
Jan 2, 202510.7810.9210.7510.9210.92171,602
Dec 30, 202410.8010.8310.7010.7010.7074,755
Dec 27, 202410.8910.9410.7410.7710.7780,468
Dec 23, 202410.8310.8310.7410.8010.8037,777
Dec 20, 202410.7110.8210.5410.8210.8232,701
Dec 19, 202410.7710.8710.7110.8310.8346,488
Dec 18, 202410.9510.9910.8810.9710.9736,660
Dec 17, 202410.9711.0610.9511.0211.0254,994
Dec 16, 202410.9111.0610.8911.0311.0339,940
Dec 13, 202411.0411.0410.9110.9410.9434,781
Dec 12, 202411.1011.1211.0411.0811.08180,999
Dec 11, 202410.8311.0610.8211.0311.03348,915
Dec 10, 202410.5810.8210.5810.7610.7620,535
Dec 9, 202410.7210.7310.5210.5610.5662,431
Dec 6, 202410.5810.7210.5410.7210.7228,424
Dec 5, 202410.6610.7010.6210.6310.6382,827
Dec 4, 202410.6610.7010.6210.6310.6334,703
Dec 3, 202410.5810.6310.5310.6210.6224,173
Dec 2, 202410.4610.5810.4310.5710.5737,185
Nov 29, 202410.3710.4310.3610.4310.4321,449
Nov 28, 202410.4010.4110.3710.3910.395,691
Nov 27, 202410.4210.4210.3310.3510.3527,716
Nov 26, 202410.3810.4610.3310.4510.452,139
Nov 25, 202410.4110.4210.3410.3810.3861,736
Nov 22, 202410.3710.4610.3710.4110.4112,004
Nov 21, 202410.4110.4610.1910.3110.3186,557
Nov 20, 202410.3710.4110.3010.3710.3713,880
Nov 19, 202410.2510.2910.2010.2910.297,204
Nov 18, 202410.2010.2710.1610.2710.2746,485
Nov 15, 202410.2610.2810.1710.1810.1811,677
Nov 14, 202410.3410.4310.2910.2910.29124,206
Nov 13, 202410.2910.3210.2410.3210.3214,901
Nov 12, 202410.2310.2910.2110.2110.2180,545
Nov 11, 202410.1010.1910.1010.1910.1925,199
Nov 8, 202410.0810.0910.0210.0610.0661,384
Nov 7, 20249.9710.029.9410.0210.0288,624
Nov 6, 20249.899.939.829.919.9131,674
Nov 5, 20249.539.569.509.569.56102,079
Nov 4, 20249.589.589.469.509.50101,511
Nov 1, 20249.619.679.589.679.67150,793
Oct 31, 20249.599.729.559.659.6594,474
Oct 30, 20249.859.909.789.809.8065,157
Oct 29, 20249.599.679.579.649.6415,150
Oct 28, 20249.579.609.499.539.5399,716
Oct 25, 20249.489.579.469.539.537,538
Oct 24, 20249.509.519.449.449.445,902
Oct 23, 20249.549.569.499.499.4968,359
Oct 22, 20249.499.549.439.519.512,354
Oct 21, 20249.519.519.459.469.466,119
Oct 18, 20249.449.519.449.519.5127,655
Oct 17, 20249.439.509.419.439.432,695
Oct 16, 20249.439.489.359.419.418,018
Oct 15, 20249.439.449.409.429.42123,331
Oct 14, 20249.339.449.339.389.3898,790
Oct 11, 20249.289.319.269.309.3011,356
Oct 10, 20249.319.339.299.319.3152,810
Oct 9, 20249.289.339.259.289.289,012
Oct 8, 20249.219.319.209.319.314,126
Oct 7, 20249.399.399.329.339.338,020
Oct 4, 20249.259.369.249.319.313,649
Oct 3, 20249.249.259.209.259.255,893
Oct 2, 20249.259.259.209.249.2440,680
Oct 1, 20249.189.279.159.199.1977,080
Sep 30, 20249.099.129.059.129.1210,740
Sep 27, 20249.069.099.039.099.0960,514
Sep 26, 20249.099.139.009.009.003,396
Sep 25, 20248.989.068.989.069.062,964
Sep 24, 20249.049.048.969.029.0214,958
Sep 23, 20249.009.068.999.049.045,511
Sep 20, 20248.938.988.938.988.984,579
Sep 19, 20248.939.028.939.019.0127,165
Sep 18, 20248.888.908.858.858.8511,414
Sep 17, 20248.858.918.858.878.8713,699
Sep 16, 20248.788.808.778.808.8037,549
Sep 13, 20248.748.798.738.798.794,113
Sep 12, 20248.658.708.658.688.6810,447
Sep 11, 20248.528.568.448.478.47376
Sep 10, 20248.508.608.498.568.561,808
Sep 9, 20248.528.558.488.518.511,824
Sep 6, 20248.618.688.498.498.4918,998
Sep 5, 20248.618.708.568.648.648,763
Sep 4, 20248.668.728.638.708.7013,952
Sep 3, 20248.848.858.748.758.7510,281
Sep 2, 20248.828.848.808.848.8483,354
Aug 30, 20248.778.828.758.768.7625,689
Aug 29, 20248.768.878.768.858.8561,375
Aug 28, 20248.788.828.718.728.7210,795
Aug 27, 20248.818.838.788.818.8116,596
Aug 26, 20248.768.828.758.788.786,531
Aug 23, 20248.798.848.748.758.755,698
Aug 22, 20248.838.898.828.838.8314,546
Aug 21, 20248.848.858.798.818.816,633
Aug 20, 20248.878.898.838.858.8531,734
Aug 19, 20248.768.848.758.828.8222,401
Aug 16, 20248.788.818.738.798.7988,301
Aug 15, 20248.708.788.698.768.7632,573
Aug 14, 20248.738.738.628.688.6843,901
Aug 13, 20248.718.758.708.758.7522,463
Aug 12, 20248.738.778.678.678.6753,008
Aug 9, 20248.668.708.608.648.6437,117
Aug 8, 20248.478.668.428.658.6545,788
Aug 7, 20248.608.688.588.638.6318,905
Aug 6, 20248.518.548.458.538.5373,018
Aug 5, 20248.118.518.058.498.4934,655
Aug 2, 20248.918.918.668.688.6870,350
Aug 1, 20248.999.078.999.029.0236,218
Jul 31, 20248.838.908.838.898.8928,601
Jul 30, 20248.768.818.758.788.785,046
Jul 29, 20248.718.788.708.718.7166,399
Jul 26, 20248.628.678.588.648.6414,641
Jul 25, 20248.748.748.648.718.71105,993
Jul 24, 20248.848.868.748.758.7547,256
Jul 23, 20248.959.008.948.978.9712,719
Jul 22, 20248.948.998.928.928.9239,098
Jul 19, 20248.929.028.928.938.9356,477
Jul 18, 20248.969.028.938.948.9468,520
Jul 17, 20249.059.058.948.968.9663,445
Jul 16, 20249.139.199.119.139.13118,200
Jul 15, 20249.149.169.049.159.1549,021
Jul 12, 20249.179.179.099.129.1249,242
Jul 11, 20249.369.369.189.189.1819,937
Jul 10, 20249.339.359.329.359.35132,298
Jul 9, 20249.349.379.349.379.376,431
Jul 8, 20249.399.409.299.339.3366,199
Jul 5, 20249.229.369.209.369.36102,979
Jul 4, 20249.239.249.199.219.21207,646
Jul 3, 20249.259.279.209.229.2215,517
Jul 2, 20249.209.229.169.229.2216,392
Jul 1, 20249.239.259.159.189.1831,864
Jun 28, 20249.399.399.329.339.33101,045
Jun 27, 20249.309.349.299.319.315,096
Jun 26, 20249.309.329.279.309.30111,336
Jun 25, 20249.169.259.169.249.2410,857
Jun 24, 20249.189.199.149.169.1690,154
Jun 21, 20249.099.159.099.139.1312,365
Jun 20, 20249.049.079.039.079.0728,013
Jun 19, 20249.019.039.009.029.028,890
Jun 18, 20249.059.079.039.039.037,087
Jun 17, 20249.069.068.979.029.0239,997
Jun 14, 20248.989.068.969.059.0547,171
Jun 13, 20248.988.988.928.978.97101,530
Jun 12, 20249.069.078.948.958.958,438
Jun 11, 20248.989.048.989.009.0018,105
Jun 10, 20248.968.988.958.968.9622,642
Jun 7, 20248.949.018.939.019.017,312
Jun 6, 20248.918.998.918.958.9517,247
Jun 5, 20248.838.908.838.898.8920,555
Jun 4, 20248.758.788.738.778.7712,286
Jun 3, 20248.808.888.788.798.7947,022
May 31, 20248.738.738.668.668.6610,394
May 30, 20248.788.798.718.738.735,950
May 29, 20248.778.848.748.828.8218,645
May 28, 20248.758.798.718.778.7736,107
May 27, 20248.798.798.738.768.763,583
May 24, 20248.728.808.718.778.772,544
May 23, 20248.838.838.778.788.782,808
May 22, 20248.808.818.788.808.805,792
May 21, 20248.808.808.778.788.7822,074
May 20, 20248.758.788.758.778.77616
May 17, 20248.708.748.708.728.7287,907
May 16, 20248.708.728.698.718.719,714
May 15, 20248.688.708.658.658.6545,294
May 14, 20248.698.698.658.678.678,875
May 13, 20248.668.668.608.618.6128,901
May 10, 20248.718.718.668.668.6618,781
May 9, 20248.698.698.668.688.6845,793
May 8, 20248.688.738.648.728.7233,827
May 7, 20248.708.708.608.668.6629,842
May 6, 20248.598.618.568.618.6136,751
May 3, 20248.488.538.478.528.5210,584
May 2, 20248.458.508.448.468.4613,555

Related Tickers