iShares SP 500 Informatio... (QDVE.DE)
XETRA: QDVE.DE
· Real-Time Price · USD
33.28
0.04 (0.12%)
At close: Aug 18, 2025, 5:29 PM
QDVE.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.66 | 33.67 | 33.15 | 33.24 | n/a | -1.07% | 305,253 |
| Aug 14, 2025 | 33.56 | 33.76 | 33.43 | 33.60 | n/a | 0.33% | 192,677 |
| Aug 13, 2025 | 33.66 | 33.81 | 33.45 | 33.49 | n/a | 0.00% | 205,954 |
| Aug 12, 2025 | 33.41 | 33.59 | 33.22 | 33.49 | n/a | -0.45% | 294,731 |
| Aug 11, 2025 | 33.45 | 33.69 | 33.28 | 33.64 | n/a | 1.26% | 268,714 |
| Aug 8, 2025 | 33.15 | 33.33 | 33.09 | 33.22 | n/a | 0.03% | 218,834 |
| Aug 7, 2025 | 33.05 | 33.44 | 33.02 | 33.21 | n/a | 1.00% | 278,210 |
| Aug 6, 2025 | 32.85 | 32.89 | 32.59 | 32.88 | n/a | 0.58% | 184,235 |
| Aug 5, 2025 | 33.25 | 33.32 | 32.69 | 32.69 | n/a | -0.70% | 323,008 |
| Aug 4, 2025 | 32.52 | 32.99 | 32.49 | 32.92 | n/a | 1.45% | 312,175 |
| Aug 1, 2025 | 33.54 | 33.54 | 32.22 | 32.45 | n/a | -3.71% | 863,670 |
| Jul 31, 2025 | 34.20 | 34.35 | 33.60 | 33.70 | n/a | 0.99% | 411,642 |
| Jul 30, 2025 | 33.12 | 33.46 | 33.08 | 33.37 | n/a | 0.66% | 313,971 |
| Jul 29, 2025 | 33.23 | 33.56 | 33.13 | 33.15 | n/a | 1.07% | 390,291 |
| Jul 28, 2025 | 32.60 | 32.83 | 32.58 | 32.80 | n/a | 1.36% | 291,227 |
| Jul 25, 2025 | 32.28 | 32.41 | 32.21 | 32.36 | n/a | 0.65% | 121,695 |
| Jul 24, 2025 | 32.13 | 32.20 | 31.95 | 32.15 | n/a | 0.69% | 179,524 |
| Jul 23, 2025 | 31.93 | 31.99 | 31.74 | 31.93 | n/a | 0.06% | 196,792 |
| Jul 22, 2025 | 32.28 | 32.32 | 31.76 | 31.91 | n/a | -1.57% | 239,856 |
| Jul 21, 2025 | 32.45 | 32.56 | 32.31 | 32.42 | n/a | 0.22% | 169,558 |