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
February 20, 2026	14.95	14.95	14.95	14.98	14.79	61,532
February 19, 2026	14.88	14.87	14.87	14.9	14.78	46,767
February 18, 2026	14.7	14.91	14.91	14.91	14.7	48,376
February 17, 2026	14.6	14.66	14.66	14.69	14.44	102,615
February 16, 2026	14.63	14.56	14.56	14.67	14.54	234,142
February 13, 2026	14.46	14.57	14.57	14.63	14.31	236,219
February 12, 2026	14.88	14.56	14.56	14.96	14.54	42,235
February 11, 2026	14.79	14.78	14.78	15.03	14.72	103,458
February 10, 2026	14.9	14.86	14.86	14.95	14.83	158,922
February 09, 2026	14.72	14.91	14.91	14.92	14.56	899,666
February 06, 2026	14.15	14.65	14.65	14.65	14.15	84,344
February 05, 2026	14.43	14.25	14.25	14.46	14.05	190,351
February 04, 2026	14.87	14.35	14.35	14.89	14.35	35,550
February 03, 2026	15.1	14.88	14.88	15.13	14.86	64,629
February 02, 2026	14.56	14.97	14.97	14.98	14.55	101,411
January 30, 2026	14.76	14.85	14.85	14.99	14.74	183,279
January 29, 2026	15	14.76	14.76	15.04	14.64	21,799
January 28, 2026	15.08	15.02	15.02	15.14	14.96	59,757
January 27, 2026	15.01	14.96	14.96	15.01	14.9	16,239
January 26, 2026	14.82	14.9	14.9	14.93	14.74	25,578
January 23, 2026	15.05	14.99	14.99	15.05	14.9	28,592
January 22, 2026	15.18	15.03	15.03	15.24	14.98	17,565
January 21, 2026	14.98	15.06	15.06	15.07	14.86	45,630
January 20, 2026	15.02	15.12	15.12	15.13	14.86	25,834
January 19, 2026	15.18	15.16	15.16	15.21	15.12	86,420
January 16, 2026	15.43	15.45	15.45	15.47	15.34	39,044
January 15, 2026	15.25	15.48	15.48	15.51	15.25	48,036
January 14, 2026	15.35	15.09	15.09	15.35	15.07	247,147
January 13, 2026	15.27	15.38	15.38	15.38	15.25	131,386
January 12, 2026	15.01	15.19	15.19	15.21	14.93	322,880
January 09, 2026	14.97	15.16	15.16	15.17	14.94	93,964
January 08, 2026	15.11	14.94	14.94	15.14	14.94	14,423
January 07, 2026	15.18	15.2	15.2	15.21	15.14	31,539
January 06, 2026	15.06	15.1	15.1	15.1	14.95	21,230
January 05, 2026	15	15.08	15.08	15.14	15	32,358
January 02, 2026	14.86	14.8	14.8	14.93	14.76	66,714
December 30, 2025	14.89	14.91	14.91	14.91	14.88	3,149
December 29, 2025	14.94	14.9	14.9	14.94	14.83	24,900
December 23, 2025	14.92	14.95	14.95	14.96	14.88	9,012
December 22, 2025	14.93	14.93	14.93	14.97	14.85	43,231
December 19, 2025	14.63	14.82	14.82	14.82	14.59	268,400
December 18, 2025	14.32	14.59	14.59	14.63	14.32	31,959
December 17, 2025	14.67	14.3	14.3	14.74	14.3	25,210
December 16, 2025	14.49	14.52	14.52	14.62	14.48	28,909
December 15, 2025	14.73	14.69	14.69	14.79	14.62	195,736
December 12, 2025	15.06	14.62	14.62	15.06	14.62	48,986
December 11, 2025	14.93	14.99	14.99	15.02	14.83	29,477
December 10, 2025	15.09	15.1	15.1	15.13	15.03	30,365
December 09, 2025	15.06	15.09	15.09	15.15	15.01	24,090
December 08, 2025	15.04	15.05	15.05	15.08	15.03	23,663
December 05, 2025	14.99	14.96	14.96	15.07	14.93	58,992
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

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