FRA, QDVF End of Day and Historical Stock Data [iShares S&P 500 Energy Sector UCITS ETF (Acc)]

12 Dec 2025

LAST: 8.017	CHANGE: 0.07	OPEN: 8.105	HIGH: 8.141	ASK: 0.000	VOLUME: 0
LAST: 8.017	CHG(%): 0.89	PREV: 8.089	LOW: 8.017	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
12 Dec 25	8.105	8.141	8.017	8.017	0
11 Dec 25	8.116	8.131	8.072	8.089	0
10 Dec 25	8.121	8.169	8.114	8.158	0
09 Dec 25	8.052	8.177	8.052	8.131	4.3K
08 Dec 25	8.154	8.155	8.027	8.027	2.4K
05 Dec 25	8.150	8.275	8.150	8.201	0
04 Dec 25	8.139	8.156	8.126	8.156	0
02 Dec 25	8.127	8.133	7.983	8.001	910
01 Dec 25	8.067	8.137	8.035	8.135	0
28 Nov 25	7.968	8.075	7.968	8.038	0

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

8.017