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

wto, 16 gru 2025, 15:44 CET, NY 9:44, Londyn 14:44, Tokio 23:44, WIG20 -0.97%

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
54	8 Aug 2025	33.135	33.415	33.12	33.345	+1.29%	+0.4250	0
53	7 Aug 2025	33	33.345	32.92	32.92	-0.03%	-0.0100	0
52	6 Aug 2025	32.845	32.93	32.66	32.93	+0.55%	+0.1800	0
51	5 Aug 2025	33.195	33.3	32.75	32.75	-0.67%	-0.2200	0
50	4 Aug 2025	32.49	32.98	32.49	32.97	+1.62%	+0.5250	0
49	1 Aug 2025	33.575	33.575	32.38	32.445	-3.19%	-1.0700	0
48	31 Jul 2025	34.415	34.415	33.515	33.515	+1.07%	+0.3550	0
47	29 Jul 2025	33.08	33.515	33.08	33.16	+2.39%	+0.7750	0
46	25 Jul 2025	32.265	32.44	32.235	32.385	+0.53%	+0.1700	0
45	24 Jul 2025	32.11	32.215	32.055	32.215	+0.92%	+0.2950	0
44	23 Jul 2025	31.915	31.97	31.825	31.92	+0.11%	+0.0350	0
43	22 Jul 2025	32.23	32.3	31.81	31.885	-1.65%	-0.5350	0
42	21 Jul 2025	32.505	32.53	32.345	32.42	-0.08%	-0.0250	0
41	18 Jul 2025	32.56	32.585	32.305	32.445	-0.58%	-0.1900	0
40	17 Jul 2025	32.4	32.635	32.315	32.635	+1.98%	+0.6350	0
39	16 Jul 2025	32.005	32.235	31.885	32	-0.64%	-0.2050	0
38	15 Jul 2025	31.85	32.28	31.84	32.205	+1.71%	+0.5400	0
37	14 Jul 2025	31.54	31.665	31.43	31.665	+0.06%	+0.0200	0
36	11 Jul 2025	31.66	31.785	31.48	31.645	-0.25%	-0.0800	0
35	10 Jul 2025	31.56	31.78	31.55	31.725	+0.33%	+0.1050	0
34	9 Jul 2025	31.335	31.805	31.335	31.62	+1.07%	+0.3350	0
33	7 Jul 2025	31.33	31.475	31.285	31.285	+0.43%	+0.1350	0
32	4 Jul 2025	31.285	31.285	31.15	31.15	-0.80%	-0.2500	0
31	3 Jul 2025	31.025	31.535	30.895	31.4	+1.72%	+0.5300	0
30	2 Jul 2025	30.71	30.9	30.55	30.87	+0.90%	+0.2750	0
29	1 Jul 2025	30.895	30.915	30.555	30.595	-0.86%	-0.2650	0
28	30 Jun 2025	31.04	31.04	30.78	30.86	-0.10%	-0.0300	0
27	27 Jun 2025	31	31	30.835	30.89	+0.57%	+0.1750	0
26	26 Jun 2025	30.76	30.835	30.6	30.715	+0.21%	+0.0650	0
25	25 Jun 2025	30.61	30.87	30.54	30.65	+0.69%	+0.2100	0
24	24 Jun 2025	30.51	30.51	30.3	30.44	+1.18%	+0.3551	0
23	23 Jun 2025	29.82	30.195	29.82	30.0849	+0.60%	+0.1799	0
22	20 Jun 2025	30.0049	30.105	29.755	29.905	+0.45%	+0.1350	0
21	19 Jun 2025	29.955	29.985	29.71	29.77	-1.21%	-0.3650	0
20	18 Jun 2025	30.03	30.185	30.0049	30.135	+0.30%	+0.0900	0
19	17 Jun 2025	29.865	30.125	29.815	30.045	+0.03%	+0.0100	0
18	16 Jun 2025	29.675	30.045	29.675	30.035	+0.97%	+0.2900	0
17	13 Jun 2025	29.55	29.9	29.49	29.745	-1.00%	-0.3000	0
16	12 Jun 2025	29.84	30.045	29.53	30.045	-0.05%	-0.0150	0
15	11 Jun 2025	30.065	30.225	30	30.06	-0.25%	-0.0750	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.