iShares S&P 500 Health Care Sctr UCITS ETF USD A

QDVG
🏛️ germany →
9.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.62 9.64 9.59 9.62 0.0M
2023-12-28 9.55 9.61 9.51 9.61 0.1M
2023-12-27 9.56 9.56 9.51 9.52 0.0M
2023-12-22 9.51 9.57 9.46 9.57 0.0M
2023-12-21 9.49 9.54 9.45 9.53 0.1M
2023-12-20 9.58 9.61 9.54 9.56 0.1M
2023-12-19 9.58 9.58 9.52 9.56 0.1M
2023-12-18 9.57 9.58 9.54 9.58 0.1M
2023-12-15 9.58 9.62 9.51 9.54 0.1M
2023-12-14 9.69 9.70 9.56 9.56 0.0M
2023-12-13 9.62 9.66 9.57 9.66 0.0M
2023-12-12 9.57 9.59 9.55 9.59 0.1M
2023-12-11 9.55 9.62 9.53 9.57 0.1M
2023-12-08 9.48 9.54 9.48 9.50 0.0M
2023-12-07 9.51 9.52 9.47 9.48 0.0M
2023-12-06 9.50 9.53 9.48 9.50 0.1M
2023-12-05 9.48 9.48 9.41 9.48 0.1M
2023-12-04 9.41 9.49 9.38 9.48 0.1M
2023-12-01 9.37 9.43 9.35 9.42 0.1M
2023-11-30 9.20 9.32 9.20 9.32 0.0M
2023-11-29 9.18 9.23 9.15 9.20 0.1M
2023-11-28 9.25 9.25 9.19 9.21 0.1M
2023-11-27 9.29 9.32 9.26 9.27 0.0M
2023-11-24 9.31 9.32 9.29 9.31 0.0M
2023-11-23 9.31 9.34 9.27 9.30 0.0M
2023-11-22 9.22 9.33 9.22 9.29 0.0M
2023-11-21 9.14 9.22 9.14 9.22 0.1M
2023-11-20 9.11 9.16 9.08 9.14 0.1M
2023-11-17 9.23 9.24 9.14 9.14 0.0M
2023-11-16 9.15 9.20 9.14 9.16 0.0M
2023-11-15 9.15 9.20 9.14 9.14 0.2M
2023-11-14 9.20 9.22 9.16 9.20 0.1M
2023-11-13 9.14 9.21 9.14 9.19 0.0M
2023-11-10 9.16 9.17 9.08 9.09 0.0M
2023-11-09 9.30 9.34 9.15 9.17 0.1M
2023-11-08 9.32 9.39 9.26 9.26 0.1M
2023-11-07 9.28 9.34 9.28 9.34 0.0M
2023-11-06 9.24 9.28 9.21 9.28 0.0M
2023-11-03 9.25 9.28 9.23 9.27 0.0M
2023-11-02 9.18 9.23 9.11 9.23 0.0M
2023-11-01 9.15 9.20 9.14 9.19 0.1M
2023-10-31 9.06 9.10 9.04 9.10 0.0M
2023-10-30 9.10 9.11 9.00 9.03 0.1M
2023-10-27 9.26 9.26 9.08 9.08 0.0M
2023-10-26 9.29 9.31 9.24 9.29 0.0M
2023-10-25 9.38 9.39 9.23 9.34 0.0M
2023-10-24 9.27 9.38 9.26 9.38 0.1M
2023-10-23 9.41 9.42 9.34 9.35 0.1M
2023-10-20 9.41 9.45 9.39 9.42 0.1M
2023-10-19 9.57 9.57 9.39 9.45 0.2M
2023-10-18 9.60 9.68 9.58 9.62 0.1M
2023-10-17 9.68 9.68 9.62 9.64 0.1M
2023-10-16 9.63 9.70 9.60 9.70 0.1M
2023-10-13 9.54 9.65 9.52 9.60 0.1M
2023-10-12 9.54 9.61 9.54 9.59 0.1M
2023-10-11 9.61 9.65 9.51 9.54 0.1M
2023-10-10 9.61 9.61 9.55 9.61 0.1M
2023-10-09 9.51 9.61 9.51 9.56 0.2M
2023-10-06 9.47 9.53 9.47 9.51 0.0M
2023-10-05 9.46 9.49 9.43 9.44 0.0M
2023-10-04 9.45 9.46 9.41 9.41 0.0M
2023-10-03 9.56 9.56 9.44 9.45 0.0M
2023-10-02 9.49 9.50 9.45 9.49 0.7M
2023-09-29 9.52 9.56 9.49 9.51 0.1M
2023-09-28 9.56 9.58 9.53 9.54 0.1M
2023-09-27 9.57 9.61 9.52 9.52 0.0M
2023-09-26 9.58 9.59 9.54 9.54 0.0M
2023-09-25 9.51 9.57 9.49 9.56 0.0M
2023-09-22 9.52 9.54 9.48 9.54 0.0M
2023-09-21 9.60 9.60 9.53 9.53 0.1M
2023-09-20 9.58 9.59 9.56 9.58 0.0M
2023-09-19 9.57 9.58 9.50 9.51 0.1M
2023-09-18 9.61 9.64 9.55 9.57 0.0M
2023-09-15 9.70 9.71 9.62 9.64 0.0M
2023-09-14 9.59 9.69 9.57 9.66 0.0M
2023-09-13 9.57 9.60 9.55 9.60 0.0M
2023-09-12 9.58 9.61 9.53 9.57 0.1M
2023-09-11 9.56 9.58 9.52 9.58 0.1M
2023-09-08 9.58 9.58 9.52 9.56 0.1M
2023-09-07 9.50 9.58 9.50 9.58 0.0M
2023-09-06 9.55 9.56 9.44 9.50 0.0M
2023-09-05 9.60 9.65 9.58 9.62 0.0M
2023-09-04 9.59 9.61 9.56 9.58 0.1M
2023-09-01 9.53 9.60 9.52 9.58 0.1M
2023-08-31 9.59 9.64 9.59 9.59 0.0M
2023-08-30 9.60 9.62 9.55 9.57 0.0M
2023-08-29 9.58 9.64 9.56 9.57 0.0M
2023-08-28 9.56 9.62 9.56 9.57 0.0M
2023-08-25 9.52 9.58 9.50 9.58 0.0M
2023-08-24 9.54 9.57 9.50 9.52 0.1M
2023-08-23 9.49 9.59 9.49 9.51 0.1M
2023-08-22 9.48 9.54 9.47 9.51 0.0M
2023-08-21 9.51 9.52 9.46 9.48 0.0M
2023-08-18 9.50 9.52 9.49 9.51 0.1M
2023-08-17 9.58 9.60 9.49 9.56 0.0M
2023-08-16 9.62 9.63 9.60 9.61 0.1M
2023-08-15 9.65 9.65 9.58 9.64 0.1M
2023-08-14 9.59 9.68 9.58 9.65 0.1M
2023-08-11 9.50 9.57 9.49 9.56 0.0M
2023-08-10 9.53 9.58 9.48 9.56 0.0M
2023-08-09 9.53 9.56 9.50 9.53 0.1M
2023-08-08 9.43 9.54 9.42 9.50 0.1M
2023-08-07 9.35 9.41 9.33 9.40 0.0M
2023-08-04 9.41 9.43 9.35 9.35 0.1M
2023-08-03 9.47 9.47 9.39 9.40 0.0M
2023-08-02 9.38 9.49 9.35 9.49 0.1M
2023-08-01 9.46 9.47 9.41 9.41 0.1M
2023-07-31 9.48 9.53 9.39 9.40 0.1M
2023-07-28 9.51 9.54 9.43 9.48 0.3M
2023-07-27 9.50 9.59 9.44 9.55 0.2M
2023-07-26 9.54 9.54 9.44 9.49 0.1M
2023-07-25 9.52 9.56 9.46 9.53 0.1M
2023-07-24 9.46 9.56 9.46 9.53 0.1M
2023-07-21 9.36 9.49 9.36 9.49 0.0M
2023-07-20 9.18 9.38 9.18 9.38 0.1M
2023-07-19 9.14 9.22 9.10 9.17 0.1M
2023-07-18 9.04 9.14 9.01 9.13 0.0M
2023-07-17 9.07 9.09 9.04 9.04 0.2M
2023-07-14 8.95 9.06 8.94 9.06 0.4M
2023-07-13 9.02 9.05 8.97 8.98 0.2M
2023-07-12 9.14 9.15 9.06 9.08 0.1M
2023-07-11 9.13 9.19 9.13 9.14 0.1M
2023-07-10 9.10 9.16 9.09 9.15 0.0M
2023-07-07 9.25 9.29 9.14 9.14 0.0M
2023-07-06 9.35 9.37 9.27 9.29 0.1M
2023-07-05 9.35 9.39 9.33 9.39 0.0M
2023-07-04 9.36 9.36 9.34 9.35 0.0M
2023-07-03 9.45 9.45 9.31 9.34 0.1M
2023-06-30 9.38 9.40 9.36 9.39 0.0M
2023-06-29 9.25 9.33 9.23 9.33 0.0M
2023-06-28 9.27 9.28 9.23 9.26 0.0M
2023-06-27 9.33 9.33 9.19 9.22 0.0M
2023-06-26 9.37 9.39 9.25 9.30 0.1M
2023-06-23 9.37 9.45 9.34 9.40 0.2M
2023-06-22 9.28 9.33 9.23 9.33 0.1M
2023-06-21 9.33 9.34 9.27 9.32 0.0M
2023-06-20 9.31 9.33 9.26 9.32 0.1M
2023-06-19 9.30 9.32 9.29 9.30 0.0M
2023-06-16 9.32 9.37 9.28 9.34 0.1M
2023-06-15 9.29 9.30 9.24 9.29 0.1M
2023-06-14 9.35 9.36 9.26 9.28 0.1M
2023-06-13 9.34 9.38 9.31 9.37 0.1M
2023-06-12 9.37 9.39 9.31 9.34 0.1M
2023-06-09 9.28 9.38 9.27 9.35 0.1M
2023-06-08 9.31 9.31 9.24 9.28 0.0M
2023-06-07 9.37 9.37 9.29 9.31 0.0M
2023-06-06 9.42 9.48 9.36 9.36 0.1M
2023-06-05 9.41 9.45 9.39 9.42 0.0M
2023-06-02 9.24 9.35 9.22 9.35 0.1M
2023-06-01 9.26 9.28 9.14 9.23 0.1M
2023-05-31 9.12 9.18 9.10 9.17 0.1M
2023-05-30 9.21 9.22 9.10 9.11 0.3M
2023-05-29 9.19 9.22 9.18 9.20 0.0M
2023-05-26 9.20 9.24 9.16 9.21 0.1M
2023-05-25 9.28 9.29 9.16 9.16 0.0M
2023-05-24 9.31 9.31 9.22 9.27 0.2M
2023-05-23 9.39 9.40 9.33 9.36 0.1M
2023-05-22 9.35 9.43 9.35 9.42 0.0M
2023-05-19 9.35 9.44 9.34 9.36 0.1M
2023-05-18 9.33 9.37 9.32 9.33 0.0M
2023-05-17 9.32 9.35 9.24 9.24 0.0M
2023-05-16 9.34 9.35 9.31 9.32 0.0M
2023-05-15 9.42 9.42 9.34 9.34 0.1M
2023-05-12 9.37 9.41 9.36 9.37 0.2M
2023-05-11 9.40 9.40 9.30 9.32 0.0M
2023-05-10 9.31 9.33 9.28 9.31 0.1M
2023-05-09 9.36 9.38 9.34 9.36 0.0M
2023-05-08 9.33 9.36 9.28 9.33 0.1M
2023-05-05 9.26 9.37 9.26 9.34 0.0M
2023-05-04 9.31 9.34 9.26 9.27 0.0M
2023-05-03 9.39 9.42 9.33 9.36 0.2M
2023-05-02 9.42 9.49 9.33 9.33 0.2M
2023-04-28 9.27 9.32 9.25 9.31 0.1M
2023-04-27 9.21 9.25 9.15 9.18 0.1M
2023-04-26 9.35 9.38 9.14 9.21 0.1M
2023-04-25 9.43 9.47 9.40 9.45 0.1M
2023-04-24 9.41 9.44 9.39 9.44 0.0M
2023-04-21 9.37 9.46 9.37 9.41 0.3M
2023-04-20 9.42 9.42 9.34 9.38 0.2M
2023-04-19 9.41 9.44 9.39 9.42 0.0M
2023-04-18 9.49 9.52 9.39 9.40 0.2M
2023-04-17 9.48 9.51 9.45 9.48 0.1M
2023-04-14 9.44 9.50 9.41 9.43 0.0M
2023-04-13 9.43 9.43 9.36 9.42 0.0M
2023-04-12 9.47 9.49 9.43 9.44 0.1M
2023-04-11 9.49 9.49 9.44 9.48 0.0M
2023-04-06 9.43 9.50 9.40 9.41 0.2M
2023-04-05 9.24 9.40 9.24 9.40 0.3M
2023-04-04 9.25 9.30 9.23 9.23 0.1M
2023-04-03 9.26 9.26 9.18 9.25 0.2M
2023-03-31 9.06 9.16 9.06 9.16 0.0M
2023-03-30 9.10 9.10 9.02 9.03 0.1M
2023-03-29 9.12 9.12 9.05 9.05 0.0M
2023-03-28 9.16 9.16 9.08 9.10 0.0M
2023-03-27 9.18 9.20 9.14 9.16 0.1M
2023-03-24 8.98 9.07 8.95 9.07 0.0M
2023-03-23 8.95 9.01 8.92 8.97 0.1M
2023-03-22 9.13 9.17 9.12 9.12 0.1M
2023-03-21 9.16 9.17 9.09 9.10 0.1M
2023-03-20 9.04 9.13 9.02 9.11 0.1M
2023-03-17 9.20 9.22 9.09 9.09 0.1M
2023-03-16 9.16 9.20 9.08 9.18 0.1M
2023-03-15 9.05 9.16 9.03 9.15 0.3M
2023-03-14 9.09 9.09 8.93 9.04 0.1M
2023-03-13 9.00 9.08 8.88 9.02 0.1M
2023-03-10 9.04 9.09 9.00 9.06 0.1M
2023-03-09 9.21 9.22 9.18 9.20 0.1M
2023-03-08 9.26 9.28 9.20 9.21 0.1M
2023-03-07 9.30 9.33 9.27 9.28 0.1M
2023-03-06 9.34 9.35 9.30 9.30 0.1M
2023-03-03 9.26 9.30 9.23 9.30 0.1M
2023-03-02 9.14 9.22 9.13 9.22 0.0M
2023-03-01 9.21 9.21 9.11 9.15 0.3M
2023-02-28 9.29 9.31 9.20 9.23 0.1M
2023-02-27 9.39 9.40 9.33 9.33 0.1M
2023-02-24 9.46 9.46 9.34 9.38 0.2M
2023-02-23 9.42 9.48 9.40 9.42 0.1M
2023-02-22 9.43 9.44 9.38 9.42 0.0M
2023-02-21 9.50 9.50 9.42 9.43 0.2M
2023-02-20 9.48 9.49 9.47 9.47 0.1M
2023-02-17 9.42 9.48 9.40 9.47 0.1M
2023-02-16 9.51 9.51 9.42 9.46 0.1M
2023-02-15 9.50 9.54 9.50 9.53 0.1M
2023-02-14 9.58 9.58 9.49 9.49 0.1M
2023-02-13 9.53 9.56 9.53 9.54 0.1M
2023-02-10 9.39 9.52 9.39 9.52 0.1M
2023-02-09 9.53 9.54 9.47 9.48 0.1M
2023-02-08 9.49 9.53 9.46 9.50 0.1M
2023-02-07 9.48 9.49 9.43 9.46 0.1M
2023-02-06 9.44 9.50 9.41 9.49 0.3M
2023-02-03 9.39 9.48 9.36 9.48 0.1M
2023-02-02 9.37 9.40 9.32 9.34 0.1M
2023-02-01 9.43 9.45 9.38 9.40 0.3M
2023-01-31 9.36 9.39 9.28 9.35 0.3M
2023-01-30 9.36 9.41 9.31 9.36 0.1M
2023-01-27 9.46 9.46 9.42 9.43 0.1M
2023-01-26 9.44 9.45 9.41 9.43 0.1M
2023-01-25 9.41 9.42 9.35 9.36 0.0M
2023-01-24 9.50 9.53 9.40 9.41 0.3M
2023-01-23 9.44 9.55 9.42 9.53 0.1M
2023-01-20 9.47 9.49 9.44 9.45 0.1M
2023-01-19 9.46 9.49 9.40 9.49 0.1M
2023-01-18 9.60 9.62 9.51 9.52 0.0M
2023-01-17 9.62 9.65 9.56 9.65 0.1M
2023-01-16 9.63 9.66 9.61 9.64 0.1M
2023-01-13 9.54 9.65 9.54 9.64 0.3M
2023-01-12 9.67 9.70 9.55 9.57 0.2M
2023-01-11 9.63 9.66 9.59 9.59 0.2M
2023-01-10 9.56 9.66 9.54 9.62 0.1M
2023-01-09 9.78 9.81 9.68 9.70 0.1M
2023-01-06 9.85 9.90 9.76 9.81 0.0M
2023-01-05 9.83 9.87 9.78 9.82 0.1M
2023-01-04 9.90 9.90 9.82 9.89 0.1M
2023-01-03 9.92 10.04 9.83 9.83 0.1M
2023-01-02 9.90 9.97 9.85 9.95 0.1M