iShares Edge MSCI USA Quality Factor UCITS ETF USD (Acc) (QDVB.DE) XETRA

14.74

+0.184(+1.26%)

Updated at January 15 12:39PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202614.6614.5614.5614.6614.5448,600
January 13, 202614.714.6814.6814.7214.6438,916
January 12, 202614.6114.6914.6914.6914.5734,345
January 09, 202614.5914.7114.7114.7114.5926,745
January 08, 202614.5114.5814.5814.5814.4934,633
January 07, 202614.5914.5714.5714.5914.5319,709
January 06, 202614.4214.5314.5314.5314.3912,461
January 05, 202614.3514.4714.4714.4814.346,682
January 02, 202614.314.214.214.3414.198,758
December 30, 202514.3114.3114.3114.3214.35,632
December 29, 202514.3114.3114.3114.3414.2819,072
December 23, 202514.2514.2714.2714.2814.233,190
December 22, 202514.2514.2814.2814.2914.2512,968
December 19, 202514.1914.2614.2614.2614.167,702
December 18, 202514.0814.2514.2514.2514.086,509
December 17, 202514.2214.0814.0814.2614.084,045
December 16, 202514.1814.1314.1314.2214.1232,224
December 15, 202514.2914.2314.2314.314.17109,876
December 12, 202514.3814.2314.2314.3914.2384,595
December 11, 202514.1814.2514.2514.2714.178,494
December 10, 202514.2714.2814.2814.2914.2521,586
December 09, 202514.314.3114.3114.3114.2814,125
December 08, 202514.3814.3114.3114.3914.317,360
December 05, 202514.3314.3814.3814.414.331,664
December 04, 202514.2914.314.314.3114.2716,277
December 03, 202514.314.2814.2814.314.2119,718
December 02, 202514.2414.2814.2814.3414.2417,962
December 01, 202514.2114.2714.2714.2714.159,148
November 28, 202514.3114.314.314.3314.2812,160
November 27, 202514.2614.2614.2614.2814.267,333
November 26, 202514.2314.2614.2614.2714.21116,452
November 25, 202514.0814.1114.1114.1113.9927,377
November 24, 20251414.0714.0714.0913.9477,875
November 21, 202513.7713.9413.9413.9413.72259,318
November 20, 202514.1113.9913.9914.1213.9943,483
November 19, 202513.8113.8813.8813.913.8124,396
November 18, 202513.8313.8213.8213.8713.7435,476
November 17, 202514.0813.9813.9814.113.9857,800
November 14, 202513.9914.0614.0614.0613.8761,401
November 13, 202514.2214.0714.0714.2214.0531,527
November 12, 202514.2414.214.214.2714.188,133
November 11, 202514.1714.1214.1214.1714.1116,245
November 10, 202514.0414.0914.0914.1414.0416,472
November 07, 202514.0813.8313.8314.0913.8369,719
November 06, 202514.1614.0414.0414.2214.045,384
November 05, 202514.1414.2514.2514.2514.1315,309
November 04, 202514.1114.214.214.2414.0946,254
November 03, 202514.2614.2114.2114.3314.2179,318
October 31, 202514.314.2514.2514.3114.25162,619
October 30, 202514.2514.3214.3214.3214.2529,176
October 29, 202514.3714.2914.2914.3814.2730,613
October 28, 202514.314.314.314.3514.284,943
October 27, 202514.2914.3114.3114.3114.2615,264
October 24, 202514.1714.214.214.2414.155,354
October 23, 202514.1114.1314.1314.1314.0415,887
October 22, 202514.1414.0714.0714.1614.079,911
October 21, 202514.0614.1514.1514.1514.066,235
October 20, 202513.9414.0314.0314.0313.915,640
October 17, 202513.6313.7613.7613.8213.5797,543
October 16, 202513.9513.8813.8813.9713.877,851
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved