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

XETRA - Delayed Quote EUR

iShares S&P 500 Financials Sector UCITS ETF USD (Acc) (QDVH.DE)

12.01
-0.14
(-1.12%)
At close: April 17 at 5:36:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202512.0512.0811.9512.0112.0140,161
Apr 16, 202512.0912.2112.0112.1512.1558,995
Apr 15, 202512.1712.3512.1112.3012.3063,694
Apr 14, 202511.9512.2511.9512.1212.1289,049
Apr 11, 202511.9211.9711.6311.7411.74103,440
Apr 10, 202512.5112.5711.9111.9111.91286,253
Apr 9, 202511.5411.6611.2911.4511.45220,732
Apr 8, 202511.9012.3411.9012.1112.11235,162
Apr 7, 202511.1112.0111.0011.6611.66420,814
Apr 4, 202512.4712.5011.8911.8911.89138,734
Apr 3, 202512.8912.9512.5312.6612.66121,298
Apr 2, 202513.4013.4413.2913.4413.4497,092
Apr 1, 202513.4513.4613.2813.4213.42118,592
Mar 31, 202513.1813.3013.1113.2913.2942,962
Mar 28, 202513.5113.5913.2613.2613.26102,264
Mar 27, 202513.6613.6613.5213.5913.5960,626
Mar 26, 202513.6413.7513.5913.6313.6395,090
Mar 25, 202513.5313.6113.5213.5613.56106,550
Mar 24, 202513.3413.5413.3413.5213.5255,156
Mar 21, 202513.2913.3113.1713.2713.2768,202
Mar 20, 202513.2713.4013.1713.3313.3370,547
Mar 19, 202513.0513.2113.0413.1913.1954,219
Mar 18, 202513.0313.1012.9913.0213.0251,287
Mar 17, 202512.8713.0212.8413.0013.00120,836
Mar 14, 202512.7612.9612.7312.9112.9153,015
Mar 13, 202512.6912.8512.6812.7212.72103,855
Mar 12, 202512.7212.8512.5812.7212.72180,466
Mar 11, 202512.8512.8912.5912.6812.68196,097
Mar 10, 202513.1113.1212.8512.9312.93152,492
Mar 7, 202513.3013.3012.9512.9612.96124,132
Mar 6, 202513.4713.5013.1813.3613.3658,589
Mar 5, 202513.7013.7013.3713.3913.39228,595
Mar 4, 202514.3514.3613.7113.7613.76313,583
Mar 3, 202514.6214.6314.4714.4714.47176,476
Feb 28, 202514.3514.4214.3114.4114.41319,794
Feb 27, 202514.1814.4314.1614.4014.4089,170
Feb 26, 202514.1214.1914.1114.1314.1359,577
Feb 25, 202514.1914.2013.9313.9313.93149,342
Feb 24, 202514.1614.2714.0814.1714.17148,505
Feb 21, 202514.2314.3114.2114.2914.2968,978
Feb 20, 202514.5014.5214.1814.1914.19127,620
Feb 19, 202514.5314.5414.4714.5314.5354,426
Feb 18, 202514.4214.4614.3914.4214.42140,631
Feb 17, 202514.3714.4214.3414.4114.4147,688
Feb 14, 202514.3914.4114.3014.3614.3663,885
Feb 13, 202514.3314.4114.3014.3214.3272,931
Feb 12, 202514.4414.4814.2914.3014.30105,426
Feb 11, 202514.4714.4914.3514.3814.3865,616
Feb 10, 202514.6314.6614.4514.4614.46109,727
Feb 7, 202514.5914.6514.5714.6314.63146,945
Feb 6, 202514.5114.6114.5114.5914.5989,999
Feb 5, 202514.2714.3614.2614.3414.3488,623
Feb 4, 202514.4414.4714.3114.3614.36163,568
Feb 3, 202514.4314.4514.3114.4514.45126,817
Jan 31, 202514.5014.5714.4714.4814.4885,820
Jan 30, 202514.3814.4814.3814.4414.44155,252
Jan 29, 202514.3014.4614.2814.4014.40203,944
Jan 28, 202514.2714.3614.2614.2914.29113,474
Jan 27, 202514.0914.1113.9814.1114.11236,924
Jan 24, 202514.1014.1014.0214.0614.0656,978
Jan 23, 202514.1014.1814.0914.1514.1577,185
Jan 22, 202514.1114.1214.0314.0514.05109,147
Jan 21, 202514.1414.2114.1114.1314.13150,874
Jan 20, 202514.1714.2014.0914.1414.14394,334
Jan 17, 202514.1114.1814.0814.1614.1696,696
Jan 16, 202513.9914.0813.9914.0214.02150,735
Jan 15, 202513.6113.9513.6013.9513.9598,954
Jan 14, 202513.5213.5813.5113.5313.53117,788
Jan 13, 202513.4313.5313.3713.5013.50198,118
Jan 10, 202513.6513.6813.4413.4513.45157,733
Jan 9, 202513.6513.6913.6113.6613.6676,594
Jan 8, 202513.6313.6713.5613.6413.6472,040
Jan 7, 202513.5113.6613.5013.6313.63115,785
Jan 6, 202513.6913.7013.6013.6913.6966,928
Jan 3, 202513.6613.7113.5713.6713.67139,763
Jan 2, 202513.6313.7613.5913.7613.76203,286
Dec 30, 202413.5513.5813.4313.4313.4318,457
Dec 27, 202413.6713.7013.5713.6113.6183,886
Dec 23, 202413.5013.5313.4113.4513.4595,150
Dec 20, 202413.3313.5313.2413.5313.53124,006
Dec 19, 202413.3013.5013.2613.4313.43130,475
Dec 18, 202413.5613.6213.5413.6013.6082,048
Dec 17, 202413.6213.6513.5013.5413.5496,692
Dec 16, 202413.6413.7113.6213.6513.65192,940
Dec 13, 202413.7713.8113.6613.6813.68481,930
Dec 12, 202413.7013.8013.7013.7413.7447,738
Dec 11, 202413.7213.7613.6813.7313.73106,840
Dec 10, 202413.6913.7413.5913.7413.7451,014
Dec 9, 202413.8213.8513.6513.7013.7071,028
Dec 6, 202413.7913.8513.7713.8013.8063,963
Dec 5, 202413.8313.8813.7613.8513.8587,135
Dec 4, 202413.9013.9413.7913.8013.80100,498
Dec 3, 202414.0414.0613.9313.9313.9369,853
Dec 2, 202414.1414.1914.0414.0414.04181,035
Nov 29, 202414.1014.1614.0714.1214.12130,382
Nov 28, 202414.1214.1514.1014.1314.13116,595
Nov 27, 202414.1114.1614.0514.0914.0972,761
Nov 26, 202414.1014.1014.0214.1014.1062,652
Nov 25, 202414.1014.1314.0414.0614.06210,899
Nov 22, 202413.8914.1113.8914.1114.11178,015
Nov 21, 202413.6413.8713.6013.8713.87133,246
Nov 20, 202413.6513.7013.6013.6113.6168,288
Nov 19, 202413.7213.7213.5213.6613.66131,940
Nov 18, 202413.6513.7213.6313.7113.7185,867
Nov 15, 202413.5713.7313.5413.6713.67104,216
Nov 14, 202413.6913.7813.6413.6713.6790,571
Nov 13, 202413.5613.7313.5213.7313.73104,476
Nov 12, 202413.6313.6313.5813.6013.60198,072
Nov 11, 202413.3913.6313.3913.6113.61198,841
Nov 8, 202413.1413.3213.1113.3113.31130,064
Nov 7, 202413.3713.4213.1313.1413.14222,242
Nov 6, 202413.0113.3813.0113.2913.29423,968
Nov 5, 202412.3112.3912.2812.3512.3579,556
Nov 4, 202412.3312.3812.2812.2812.2899,767
Nov 1, 202412.4112.5312.3812.5112.51180,765
Oct 31, 202412.5812.5812.4512.4912.4935,842
Oct 30, 202412.5612.6412.5312.6112.6134,253
Oct 29, 202412.6412.6612.6212.6212.6234,343
Oct 28, 202412.5912.6212.5312.6112.6116,641
Oct 25, 202412.6312.6612.5212.5312.5320,678
Oct 24, 202412.6612.6812.6112.6212.625,124
Oct 23, 202412.6812.6912.6312.6512.6558,828
Oct 22, 202412.6312.6312.5412.6212.6267,865
Oct 21, 202412.7412.7412.6212.6212.6288,480
Oct 18, 202412.7112.7412.6512.6612.6644,893
Oct 17, 202412.6512.7912.6512.7612.7625,684
Oct 16, 202412.4812.6012.4512.6012.6058,879
Oct 15, 202412.4812.5612.4512.5512.55239,837
Oct 14, 202412.3312.4212.3312.4112.4183,169
Oct 11, 202412.0912.3212.0512.3012.30555,351
Oct 10, 202412.1212.1312.0812.0912.0929,773
Oct 9, 202411.9712.1011.9512.1012.1024,313
Oct 8, 202411.8811.9911.8811.9911.9933,470
Oct 7, 202412.0512.0511.9611.9711.9763,539
Oct 4, 202411.7812.0311.7811.9611.9626,813
Oct 3, 202411.8511.8511.7211.8011.8025,566
Oct 2, 202411.7711.8411.7211.8311.83158,208
Oct 1, 202411.7811.8311.7111.8211.82141,066
Sep 30, 202411.7211.7311.6511.7311.7374,506
Sep 27, 202411.7211.7811.6711.7711.777,043
Sep 26, 202411.6711.7011.6411.6711.6739,494
Sep 25, 202411.6711.7111.5911.6111.61102,979
Sep 24, 202411.8711.8711.7211.7211.7215,852
Sep 23, 202411.8011.8711.8011.8311.8329,477
Sep 20, 202411.8111.8411.7511.7911.7914,666
Sep 19, 202411.7711.8611.7711.8011.8034,170
Sep 18, 202411.7911.7911.7211.7611.7654,233
Sep 17, 202411.6911.8011.6811.8011.8038,065
Sep 16, 202411.5711.6711.5711.6411.6466,143
Sep 13, 202411.5711.6111.5711.6111.6162,844
Sep 12, 202411.6211.6511.5411.5811.5835,517
Sep 11, 202411.6011.6011.4111.4311.4361,970
Sep 10, 202411.7611.8211.5811.5811.5863,612
Sep 9, 202411.6011.7611.6011.7611.7644,781
Sep 6, 202411.6811.7711.5611.5811.5880,888
Sep 5, 202411.8311.8811.7111.7111.7171,398
Sep 4, 202411.8511.9311.8311.8611.8693,315
Sep 3, 202411.9511.9611.8511.9611.9693,107
Sep 2, 202411.9211.9511.9011.9511.95103,009
Aug 30, 202411.8211.8711.8211.8311.8354,973
Aug 29, 202411.6911.7811.6711.7811.7855,175
Aug 28, 202411.5911.7011.5911.6711.6729,595
Aug 27, 202411.5211.5611.5111.5611.5610,954
Aug 26, 202411.4411.5711.4411.5311.5334,943
Aug 23, 202411.4511.5111.4311.4811.4840,167
Aug 22, 202411.3411.4311.3311.4311.4310,383
Aug 21, 202411.4011.4211.3111.3311.3313,193
Aug 20, 202411.4711.4811.4011.4011.4027,891
Aug 19, 202411.4411.5011.4411.4711.479,488
Aug 16, 202411.4311.4611.3811.4511.4537,731
Aug 15, 202411.3011.5111.2811.4311.439,168
Aug 14, 202411.1711.2411.1311.2411.2411,840
Aug 13, 202411.1611.1711.1511.1511.155,368
Aug 12, 202411.1811.2411.1511.1511.1551,253
Aug 9, 202411.1511.2011.1211.1811.1866,710
Aug 8, 202410.9211.1710.8911.1411.1439,902
Aug 7, 202411.0211.1711.0011.1411.1425,583
Aug 6, 202410.9011.0110.8410.9610.9650,776
Aug 5, 202411.0011.1710.6610.8110.81115,615
Aug 2, 202411.5011.5211.0811.0911.0966,351
Aug 1, 202411.7211.7611.5711.5711.57130,771
Jul 31, 202411.7511.7711.6811.7311.7361,021
Jul 30, 202411.5711.7411.5611.7211.7217,553
Jul 29, 202411.5911.6411.5411.5511.55121,478
Jul 26, 202411.4311.5811.4311.5411.5412,348
Jul 25, 202411.3811.4811.3411.4411.44154,618
Jul 24, 202411.4511.4611.3811.4111.413,873
Jul 23, 202411.4511.5211.4311.5111.5119,868
Jul 22, 202411.3611.4311.3611.4311.4345,177
Jul 19, 202411.4611.5011.3911.3911.39187,460
Jul 18, 202411.5911.6511.5611.5911.5926,559
Jul 17, 202411.5011.5811.4211.5811.5886,054
Jul 16, 202411.4011.5211.3911.4711.4735,864
Jul 15, 202411.2511.3511.2511.3511.3553,111
Jul 12, 202411.2511.2511.1711.2411.24102,350
Jul 11, 202411.1611.2211.1011.2211.2225,741
Jul 10, 202411.1411.1511.1011.1211.1211,969
Jul 9, 202411.0511.1311.0511.1311.1395,052
Jul 8, 202411.0511.1211.0411.0611.0612,452
Jul 5, 202411.1111.1111.0211.0311.038,008
Jul 4, 202411.1311.1611.1211.1211.123,755
Jul 3, 202411.1811.2011.1111.1211.1281,975
Jul 2, 202411.0611.1211.0511.1111.1118,779
Jul 1, 202411.0511.1511.0311.0911.0971,179
Jun 28, 202411.0811.1211.0811.1011.106,949
Jun 27, 202411.0511.0710.9911.0511.0523,780
Jun 26, 202411.1311.1411.0211.0711.0715,361
Jun 25, 202411.1911.2211.1411.1411.1438,648
Jun 24, 202411.1211.2511.1111.2411.2472,588
Jun 21, 202411.1211.1711.0811.0811.0839,988
Jun 20, 202411.0511.0911.0511.0611.0657,781
Jun 19, 202411.0411.0411.0011.0311.0367,762
Jun 18, 202410.9911.0410.9611.0211.0243,566
Jun 17, 202410.9310.9310.8810.9210.9280,973
Jun 14, 202410.9010.9310.8110.9310.9390,962
Jun 13, 202410.8710.8810.8110.8610.8634,097
Jun 12, 202410.9310.9610.8910.8910.8920,323
Jun 11, 202411.0311.0310.9210.9410.9417,212
Jun 10, 202411.0611.0711.0011.0211.0240,614
Jun 7, 202410.9211.0710.8811.0611.06100,007
Jun 6, 202410.9110.9310.8910.9210.9236,366
Jun 5, 202410.9010.9310.8710.9010.9056,096
Jun 4, 202410.9211.0110.8610.8610.8693,027
Jun 3, 202411.0711.0910.8910.8910.8934,094
May 31, 202410.9110.9210.8610.9210.9262,987
May 30, 202410.8510.8910.8410.8910.8940,743
May 29, 202410.8610.8710.8010.8510.8526,746
May 28, 202411.0411.0410.9110.9110.9143,169
May 27, 202411.0111.0310.9911.0311.0362,632
May 24, 202411.0111.0310.9811.0111.012,439
May 23, 202411.1511.1611.0511.0711.0741,619
May 22, 202411.1611.2111.1611.1611.1621,297
May 21, 202411.1211.1511.0811.1511.1516,788
May 20, 202411.2311.2611.2011.2311.239,451
May 17, 202411.1811.2211.1711.2011.209,316
May 16, 202411.1911.2111.1611.2111.2113,605
May 15, 202411.1411.1911.1311.1411.14148,326
May 14, 202411.1311.1311.0911.1011.1015,241
May 13, 202411.1811.1811.1511.1511.1512,064
May 10, 202411.1411.1911.1311.1811.188,599
May 9, 202411.0611.0911.0311.0811.085,293
May 8, 202411.0211.0411.0011.0311.0343,985
May 7, 202411.0311.0310.9811.0011.0032,111
May 6, 202410.8710.9210.8710.8910.8937,747
May 3, 202410.8610.8610.7810.8210.8226,672
May 2, 202410.8810.9310.8210.8210.82128,425
Apr 30, 202410.9510.9710.9010.9310.9387,768
Apr 29, 202410.9711.0110.9610.9610.9622,844
Apr 26, 202410.9611.0210.9410.9810.9838,659
Apr 25, 202411.0511.0710.9010.9410.9439,426
Apr 24, 202411.0711.1011.0211.0311.0312,650
Apr 23, 202411.0611.0711.0211.0611.0662,467
Apr 22, 202410.9411.0010.9310.9710.9753,043
Apr 19, 202410.6810.8710.6810.8610.8640,533
Apr 18, 202410.7210.8410.7010.8310.8324,844
Apr 17, 202410.7110.7810.7110.7110.7159,276

Related Tickers