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
February 20, 2026	14.54	14.52	14.52	14.54	14.45	10,331
February 19, 2026	14.49	14.45	14.45	14.5	14.44	51,953
February 18, 2026	14.41	14.49	14.49	14.5	14.38	61,474
February 17, 2026	14.3	14.34	14.34	14.35	14.23	41,630
February 16, 2026	14.31	14.28	14.28	14.34	14.27	12,109
February 13, 2026	14.27	14.32	14.32	14.35	14.22	81,333
February 12, 2026	14.46	14.27	14.27	14.46	14.26	25,120
February 11, 2026	14.36	14.41	14.41	14.52	14.34	89,524
February 10, 2026	14.39	14.41	14.41	14.42	14.37	33,106
February 09, 2026	14.46	14.4	14.4	14.46	14.33	18,471
February 06, 2026	14.24	14.42	14.42	14.42	14.23	9,095
February 05, 2026	14.35	14.26	14.26	14.37	14.19	86,648
February 04, 2026	14.34	14.37	14.37	14.4	14.32	23,280
February 03, 2026	14.51	14.38	14.38	14.53	14.37	136,516
February 02, 2026	14.22	14.48	14.48	14.49	14.22	8,477
January 30, 2026	14.26	14.32	14.32	14.37	14.25	49,865
January 29, 2026	14.4	14.3	14.3	14.44	14.21	10,735
January 28, 2026	14.38	14.38	14.38	14.39	14.35	21,371
January 27, 2026	14.46	14.34	14.34	14.46	14.33	14,688
January 26, 2026	14.38	14.39	14.39	14.4	14.32	38,686
January 23, 2026	14.53	14.49	14.49	14.53	14.47	6,400
January 22, 2026	14.55	14.51	14.51	14.6	14.5	36,136
January 21, 2026	14.33	14.43	14.43	14.46	14.24	11,239
January 20, 2026	14.41	14.42	14.42	14.43	14.3	21,317
January 19, 2026	14.57	14.53	14.53	14.59	14.5	15,478
January 16, 2026	14.77	14.75	14.75	14.77	14.69	45,042
January 15, 2026	14.66	14.78	14.78	14.79	14.66	19,211
January 14, 2026	14.66	14.56	14.56	14.66	14.54	48,600
January 13, 2026	14.7	14.68	14.68	14.72	14.64	38,916
January 12, 2026	14.61	14.69	14.69	14.69	14.57	34,345
January 09, 2026	14.59	14.71	14.71	14.71	14.59	26,745
January 08, 2026	14.51	14.58	14.58	14.58	14.49	34,633
January 07, 2026	14.59	14.57	14.57	14.59	14.53	19,709
January 06, 2026	14.42	14.53	14.53	14.53	14.39	12,461
January 05, 2026	14.35	14.47	14.47	14.48	14.34	6,682
January 02, 2026	14.3	14.2	14.2	14.34	14.19	8,758
December 30, 2025	14.31	14.31	14.31	14.32	14.3	5,632
December 29, 2025	14.31	14.31	14.31	14.34	14.28	19,072
December 23, 2025	14.25	14.27	14.27	14.28	14.23	3,190
December 22, 2025	14.25	14.28	14.28	14.29	14.25	12,968
December 19, 2025	14.19	14.26	14.26	14.26	14.16	7,702
December 18, 2025	14.08	14.25	14.25	14.25	14.08	6,509
December 17, 2025	14.22	14.08	14.08	14.26	14.08	4,045
December 16, 2025	14.18	14.13	14.13	14.22	14.12	32,224
December 15, 2025	14.29	14.23	14.23	14.3	14.17	109,876
December 12, 2025	14.38	14.23	14.23	14.39	14.23	84,595
December 11, 2025	14.18	14.25	14.25	14.27	14.17	8,494
December 10, 2025	14.27	14.28	14.28	14.29	14.25	21,586
December 09, 2025	14.3	14.31	14.31	14.31	14.28	14,125
December 08, 2025	14.38	14.31	14.31	14.39	14.31	7,360
December 05, 2025	14.33	14.38	14.38	14.4	14.3	31,664
December 04, 2025	14.29	14.3	14.3	14.31	14.27	16,277
December 03, 2025	14.3	14.28	14.28	14.3	14.21	19,718
December 02, 2025	14.24	14.28	14.28	14.34	14.24	17,962
December 01, 2025	14.21	14.27	14.27	14.27	14.15	9,148
November 28, 2025	14.31	14.3	14.3	14.33	14.28	12,160
November 27, 2025	14.26	14.26	14.26	14.28	14.26	7,333
November 26, 2025	14.23	14.26	14.26	14.27	14.21	116,452
November 25, 2025	14.08	14.11	14.11	14.11	13.99	27,377
November 24, 2025	14	14.07	14.07	14.09	13.94	77,875

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