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
September 08, 2025	14.25	14.32	14.32	14.32	14.23	16,775
September 05, 2025	14.39	14.11	14.11	14.4	14.07	29,910
September 04, 2025	14.24	14.31	14.31	14.33	14.24	42,776
September 03, 2025	14.21	14.19	14.19	14.24	14.19	56,780
September 02, 2025	14.22	14.15	14.15	14.23	14.06	68,183
September 01, 2025	14.2	14.24	14.24	14.24	14.19	33,814
August 29, 2025	14.38	14.19	14.19	14.38	14.16	8,521
August 28, 2025	14.33	14.36	14.36	14.37	14.3	35,799
August 27, 2025	14.4	14.4	14.4	14.46	14.39	7,986
August 26, 2025	14.26	14.27	14.27	14.28	14.21	189,131
August 25, 2025	14.22	14.24	14.24	14.26	14.21	59,659
August 22, 2025	14.33	14.32	14.32	14.38	14.29	11,667
August 21, 2025	14.37	14.34	14.34	14.37	14.26	56,302
August 20, 2025	14.24	14.27	14.27	14.27	14.16	36,470
August 19, 2025	14.33	14.28	14.28	14.33	14.26	68,276
August 18, 2025	14.32	14.31	14.31	14.35	14.29	21,228
August 15, 2025	14.44	14.3	14.3	14.44	14.29	14,318
August 14, 2025	14.38	14.41	14.41	14.45	14.35	31,774
August 13, 2025	14.46	14.33	14.33	14.49	14.33	16,803
August 12, 2025	14.5	14.43	14.43	14.53	14.43	16,303
August 11, 2025	14.47	14.5	14.5	14.52	14.45	34,191
August 08, 2025	14.37	14.39	14.39	14.46	14.36	36,315
August 07, 2025	14.33	14.36	14.36	14.44	14.33	43,169
August 06, 2025	14.35	14.36	14.36	14.36	14.27	39,609
August 05, 2025	14.44	14.27	14.27	14.46	14.27	11,244
August 04, 2025	14.21	14.3	14.3	14.31	14.2	52,441
August 01, 2025	14.45	14.18	14.18	14.45	13.99	153,739
July 31, 2025	14.48	14.53	14.53	14.6	14.46	53,856
July 30, 2025	14.29	14.46	14.46	14.46	14.27	21,082
July 29, 2025	14.32	14.33	14.33	14.4	14.28	463,154
July 28, 2025	14.22	14.24	14.24	14.27	14.22	71,401
July 25, 2025	14.05	14.13	14.13	14.15	14.03	8,141
July 24, 2025	14.03	14.03	14.03	14.05	14	33,706
July 23, 2025	13.96	14.01	14.01	14.01	13.96	125,108
July 22, 2025	14.1	13.93	13.93	14.11	13.93	67,750
July 21, 2025	14.16	14.15	14.15	14.18	14.13	15,362
July 18, 2025	14.2	14.14	14.14	14.2	14.13	58,168
July 17, 2025	14.18	14.19	14.19	14.2	14.16	24,632
July 16, 2025	14.03	13.92	13.92	14.15	13.92	26,306
July 15, 2025	14.1	14.1	14.1	14.12	14.04	30,573
July 14, 2025	13.88	14.05	14.05	14.05	13.87	19,885
July 11, 2025	13.98	13.91	13.91	13.98	13.9	21,452
July 10, 2025	13.97	14	14	14.04	13.96	32,585
July 09, 2025	13.93	13.99	13.99	14	13.93	7,512
July 08, 2025	14.05	13.95	13.95	14.08	13.95	17,692
July 07, 2025	13.99	14.04	14.04	14.05	13.99	145,091
July 04, 2025	13.96	13.93	13.93	13.96	13.92	4,481
July 03, 2025	13.83	14	14	14.02	13.83	16,567
July 02, 2025	13.95	13.81	13.81	13.96	13.8	89,664
July 01, 2025	14.09	13.9	13.9	14.09	13.9	21,796
June 30, 2025	13.98	14.04	14.04	14.08	13.98	44,499
June 27, 2025	13.95	14.01	14.01	14.01	13.89	149,847
June 26, 2025	13.89	13.93	13.93	13.94	13.86	22,112
June 25, 2025	14.07	13.99	13.99	14.1	13.99	12,324
June 24, 2025	14	14	14	14.03	13.97	13,017
June 23, 2025	13.82	13.86	13.86	13.92	13.81	14,168
June 20, 2025	13.79	13.86	13.86	13.86	13.77	16,882
June 19, 2025	13.86	13.76	13.76	13.86	13.75	13,304
June 18, 2025	13.85	13.87	13.87	13.92	13.85	8,086
June 17, 2025	13.8	13.86	13.86	13.88	13.77	13,739

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