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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.73	13.74	13.74	13.78	13.72	78,712
September 25, 2025	13.7	13.73	13.73	13.73	13.67	235,961
September 24, 2025	13.71	13.73	13.73	13.77	13.7	6,375
September 23, 2025	13.76	13.75	13.75	13.77	13.72	17,469
September 22, 2025	13.71	13.72	13.72	13.73	13.66	72,869
September 19, 2025	13.65	13.68	13.68	13.74	13.65	5,315
September 18, 2025	13.64	13.71	13.71	13.73	13.6	72,630
September 17, 2025	13.48	13.52	13.52	13.53	13.47	15,820
September 16, 2025	13.56	13.47	13.47	13.58	13.46	24,620
September 15, 2025	13.61	13.56	13.56	13.61	13.55	99,089
September 12, 2025	13.6	13.61	13.61	13.65	13.6	22,390
September 11, 2025	13.56	13.62	13.62	13.62	13.52	41,224
September 10, 2025	13.58	13.48	13.48	13.58	13.48	38,949
September 09, 2025	13.48	13.5	13.5	13.51	13.48	15,794
September 08, 2025	13.51	13.5	13.5	13.55	13.46	97,912
September 05, 2025	13.62	13.44	13.44	13.62	13.42	11,448
September 04, 2025	13.53	13.59	13.59	13.61	13.53	81,201
September 03, 2025	13.51	13.46	13.46	13.53	13.46	134,675
September 02, 2025	13.47	13.36	13.36	13.5	13.36	290,727
September 01, 2025	13.47	13.51	13.51	13.51	13.45	7,502
August 29, 2025	13.58	13.47	13.47	13.58	13.46	22,962
August 28, 2025	13.6	13.53	13.53	13.6	13.51	3,302
August 27, 2025	13.6	13.63	13.63	13.64	13.6	19,870
August 26, 2025	13.53	13.5	13.5	13.53	13.49	30,230
August 25, 2025	13.49	13.52	13.52	13.53	13.48	23,224
August 22, 2025	13.43	13.52	13.52	13.53	13.43	38,270
August 21, 2025	13.45	13.44	13.44	13.45	13.37	45,057
August 20, 2025	13.44	13.39	13.39	13.45	13.33	93,923
August 19, 2025	13.44	13.46	13.46	13.5	13.43	19,163
August 18, 2025	13.44	13.46	13.46	13.48	13.42	13,197
August 15, 2025	13.51	13.42	13.42	13.51	13.41	50,362
August 14, 2025	13.48	13.51	13.51	13.52	13.45	66,966
August 13, 2025	13.38	13.41	13.41	13.44	13.38	7,577
August 12, 2025	13.35	13.35	13.35	13.37	13.32	38,947
August 11, 2025	13.32	13.36	13.36	13.36	13.3	40,287
August 08, 2025	13.22	13.24	13.24	13.29	13.22	62,110
August 07, 2025	13.27	13.21	13.21	13.36	13.21	143,586
August 06, 2025	13.33	13.3	13.3	13.35	13.27	7,983
August 05, 2025	13.44	13.27	13.27	13.44	13.27	19,703
August 04, 2025	13.21	13.34	13.34	13.35	13.21	27,455
August 01, 2025	13.46	13.18	13.18	13.47	13.16	52,340
July 31, 2025	13.6	13.57	13.57	13.64	13.55	62,432
July 30, 2025	13.45	13.53	13.53	13.56	13.44	46,972
July 29, 2025	13.54	13.49	13.49	13.55	13.49	20,349
July 28, 2025	13.38	13.44	13.44	13.45	13.37	21,786
July 25, 2025	13.26	13.29	13.29	13.3	13.25	26,232
July 24, 2025	13.23	13.22	13.22	13.26	13.2	11,552
July 23, 2025	13.19	13.21	13.21	13.23	13.18	21,186
July 22, 2025	13.18	13.13	13.13	13.21	13.12	25,473
July 21, 2025	13.23	13.2	13.2	13.25	13.2	13,396
July 18, 2025	13.28	13.2	13.2	13.3	13.2	30,059
July 17, 2025	13.24	13.28	13.28	13.28	13.21	29,539
July 16, 2025	13.09	12.98	12.98	13.2	12.98	14,150
July 15, 2025	13.21	13.21	13.21	13.24	13.18	31,092
July 14, 2025	13.1	13.14	13.14	13.14	13.09	30,442
July 11, 2025	13.19	13.14	13.14	13.19	13.12	34,666
July 10, 2025	13.14	13.25	13.25	13.25	13.14	23,679
July 09, 2025	13.09	13.15	13.15	13.21	13.09	74,832
July 08, 2025	13.07	13.12	13.12	13.13	13.05	308,825
July 07, 2025	13.11	13.09	13.09	13.16	13.08	38,518

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