QDVE.DEF - iShares S&P 500 IT Sector Fund

wto, 16 gru 2025, 15:53 CET, NY 9:53, Londyn 14:53, Tokio 23:53, WIG20 -1.04%

Symbol np: ^SPX

Historical data: iShares S&P 500 IT Sector Fund (QDVE.DEF)

12 Dec, 22:00 35.5550 -0.6250 (-1.73%)

More On QDVE.DEF


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of QDVE.DEF

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
134	12 Dec 2025	36.28	36.305	35.37	35.555	-1.73%	-0.6250	0
133	11 Dec 2025	36.27	36.435	35.955	36.18	-1.60%	-0.5900	0
132	10 Dec 2025	36.965	36.965	36.62	36.77	-0.55%	-0.2050	0
131	9 Dec 2025	36.985	37.0149	36.825	36.975	+0.48%	+0.1750	0
130	8 Dec 2025	36.63	36.96	36.555	36.8	+0.84%	+0.3050	0
129	5 Dec 2025	36.43	36.59	36.28	36.495	+0.77%	+0.2800	0
128	4 Dec 2025	36.225	36.26	36.07	36.215	+0.28%	+0.1000	0
127	3 Dec 2025	36.345	36.39	36.0649	36.115	-0.86%	-0.3150	0
126	2 Dec 2025	36.03	36.6	36.02	36.43	+0.91%	+0.3300	0
125	1 Dec 2025	35.745	36.1	35.58	36.1	+0.10%	+0.0351	0
124	28 Nov 2025	36.075	36.225	35.93	36.0649	+0.45%	+0.1599	0
123	27 Nov 2025	36	36	35.855	35.905	-0.21%	-0.0750	0
122	26 Nov 2025	35.69	36.0849	35.59	35.98	+1.57%	+0.5550	0
121	25 Nov 2025	35.525	35.525	34.94	35.425	-0.99%	-0.3550	0
120	24 Nov 2025	34.985	35.78	34.89	35.78	+1.36%	+0.4800	0
119	21 Nov 2025	34.75	35.3	34.405	35.3	+0.23%	+0.0800	0
118	20 Nov 2025	36.71	36.78	35.0649	35.22	-1.08%	-0.3850	0
117	19 Nov 2025	35.23	36.01	35.23	35.605	+0.32%	+0.1150	0
116	18 Nov 2025	35.285	35.665	35.01	35.49	-0.20%	-0.0700	0
115	17 Nov 2025	36.49	36.585	35.56	35.56	-1.89%	-0.6850	0
114	14 Nov 2025	35.755	36.5	35.3	36.245	+0.61%	+0.2200	0
113	13 Nov 2025	36.93	36.93	35.735	36.025	-2.29%	-0.8450	0
112	12 Nov 2025	37.15	37.285	36.695	36.87	-0.03%	-0.0100	0
111	11 Nov 2025	37.15	37.195	36.64	36.88	-0.82%	-0.3050	0
110	10 Nov 2025	36.905	37.185	36.765	37.185	+3.78%	+1.3550	0
109	7 Nov 2025	36.61	36.61	35.53	35.83	-4.52%	-1.6950	0
108	4 Nov 2025	37.565	37.89	37.5	37.525	-1.75%	-0.6700	0
107	31 Oct 2025	38.285	38.505	37.88	38.195	+0.35%	+0.1350	0
106	30 Oct 2025	38.2	38.295	37.975	38.06	-0.33%	-0.1250	0
105	29 Oct 2025	38.04	38.37	38.04	38.185	+0.71%	+0.2700	0
104	28 Oct 2025	37.21	37.915	37.11	37.915	+2.33%	+0.8650	0
103	27 Oct 2025	37.02	37.145	36.985	37.05	+3.06%	+1.1000	0
102	23 Oct 2025	35.835	36	35.565	35.95	+1.94%	+0.6850	0
101	22 Oct 2025	35.945	36.025	35.265	35.265	-1.84%	-0.6600	0
100	21 Oct 2025	35.965	36.025	35.91	35.925	-0.10%	-0.0350	0
99	20 Oct 2025	35.575	36	35.575	35.96	+1.61%	+0.5700	0
98	17 Oct 2025	34.92	35.39	34.485	35.39	+0.51%	+0.1800	0
97	16 Oct 2025	35.57	35.615	35.205	35.21	+0.13%	+0.0450	0
96	15 Oct 2025	35.355	35.7	35.165	35.165	-1.92%	-0.6900	0
95	13 Oct 2025	35.605	35.965	35.48	35.855	+2.44%	+0.8550	0

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data QDVE.DEF

On the ticker field set "d:qdve.def", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.