iShares Edge MSCI USA Momentum Factor UCITS ETF USD (Acc) - QDVA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.82	14.91	14.91	14.92	14.79	15,305
December 03, 2025	14.82	14.74	14.74	14.82	14.59	25,367
December 02, 2025	14.74	14.81	14.81	14.97	14.74	59,614
December 01, 2025	14.78	14.76	14.76	14.79	14.64	14,572
November 28, 2025	14.84	14.89	14.89	14.9	14.83	11,245
November 27, 2025	14.8	14.78	14.78	14.81	14.75	118,172
November 26, 2025	14.64	14.78	14.78	14.78	14.6	55,357
November 25, 2025	14.56	14.42	14.42	14.56	14.2	128,341
November 24, 2025	14.38	14.52	14.52	14.53	14.29	98,656
November 21, 2025	14.33	14.3	14.3	14.4	14.19	84,835
November 20, 2025	14.85	14.68	14.68	14.92	14.68	78,578
November 19, 2025	14.53	14.56	14.56	14.68	14.53	73,748
November 18, 2025	14.53	14.58	14.58	14.59	14.45	25,240
November 17, 2025	14.76	14.69	14.69	14.79	14.64	45,768
November 14, 2025	14.65	14.76	14.76	14.78	14.47	53,071
November 13, 2025	15.08	14.75	14.75	15.08	14.75	10,751
November 12, 2025	15.1	15.06	15.06	15.14	15.06	17,689
November 11, 2025	15.09	14.97	14.97	15.1	14.96	12,788
November 10, 2025	14.97	15.01	15.01	15.07	14.96	50,640
November 07, 2025	14.86	14.58	14.58	14.86	14.58	22,733
November 06, 2025	15	14.81	14.81	15.05	14.81	23,151
November 05, 2025	14.97	15.09	15.09	15.09	14.94	18,286
November 04, 2025	15.05	15.1	15.1	15.18	15.03	44,241
November 03, 2025	15.26	15.17	15.17	15.33	15.13	14,697
October 31, 2025	15.18	15.21	15.21	15.32	15.15	97,378
October 30, 2025	15.23	15.22	15.22	15.3	15.18	128,471
October 29, 2025	15.21	15.19	15.19	15.23	15.16	28,342
October 28, 2025	15.18	15.15	15.15	15.25	15.13	18,274
October 27, 2025	15.22	15.17	15.17	15.22	15.15	5,682
October 24, 2025	15.01	15.11	15.11	15.12	15.01	40,041
October 23, 2025	14.9	14.92	14.92	14.93	14.86	169,373
October 22, 2025	15	14.77	14.77	15.05	14.75	18,133
October 21, 2025	15.03	15.02	15.02	15.09	15	12,272
October 20, 2025	14.99	15	15	15.01	14.96	13,251
October 17, 2025	14.68	14.76	14.76	14.92	14.61	95,356
October 16, 2025	15.09	15.05	15.05	15.13	15.05	10,060
October 15, 2025	15.08	15.15	15.15	15.25	15.07	15,809
October 14, 2025	15	15.06	15.06	15.06	14.88	12,083
October 13, 2025	14.97	15.06	15.06	15.09	14.96	41,055
October 10, 2025	15.2	14.94	14.94	15.26	14.94	20,027
October 09, 2025	15.15	15.18	15.18	15.19	15.13	16,556
October 08, 2025	15.03	15.1	15.1	15.1	15.02	32,194
October 07, 2025	14.88	14.89	14.89	15	14.88	48,412
October 06, 2025	14.92	14.9	14.9	15	14.89	24,028
October 03, 2025	14.94	14.88	14.88	14.94	14.83	18,988
October 02, 2025	14.9	14.89	14.89	14.95	14.87	7,998
October 01, 2025	14.79	14.92	14.92	14.92	14.79	181,870
September 30, 2025	14.87	14.87	14.87	14.92	14.84	9,544
September 29, 2025	14.87	14.87	14.87	14.92	14.86	27,200
September 26, 2025	14.81	14.8	14.8	14.87	14.77	59,968
September 25, 2025	14.79	14.83	14.83	14.83	14.7	12,069
September 24, 2025	14.86	14.86	14.86	14.94	14.84	16,879
September 23, 2025	14.81	14.83	14.83	14.84	14.81	13,777
September 22, 2025	14.82	14.78	14.78	14.83	14.72	22,440
September 19, 2025	14.71	14.76	14.76	14.78	14.69	39,278
September 18, 2025	14.66	14.74	14.74	14.75	14.64	28,025
September 17, 2025	14.55	14.5	14.5	14.55	14.49	37,949
September 16, 2025	14.69	14.53	14.53	14.69	14.52	39,126
September 15, 2025	14.7	14.67	14.67	14.7	14.63	158,606
September 12, 2025	14.69	14.69	14.69	14.75	14.68	31,623

iShares Edge MSCI USA Momentum Factor UCITS ETF USD (Acc) (QDVA.DE) XETRA