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

14.52

+0.068(+0.47%)

Updated at February 20 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202614.5414.5214.5214.5414.4510,331
February 19, 202614.4914.4514.4514.514.4451,953
February 18, 202614.4114.4914.4914.514.3861,474
February 17, 202614.314.3414.3414.3514.2341,630
February 16, 202614.3114.2814.2814.3414.2712,109
February 13, 202614.2714.3214.3214.3514.2281,333
February 12, 202614.4614.2714.2714.4614.2625,120
February 11, 202614.3614.4114.4114.5214.3489,524
February 10, 202614.3914.4114.4114.4214.3733,106
February 09, 202614.4614.414.414.4614.3318,471
February 06, 202614.2414.4214.4214.4214.239,095
February 05, 202614.3514.2614.2614.3714.1986,648
February 04, 202614.3414.3714.3714.414.3223,280
February 03, 202614.5114.3814.3814.5314.37136,516
February 02, 202614.2214.4814.4814.4914.228,477
January 30, 202614.2614.3214.3214.3714.2549,865
January 29, 202614.414.314.314.4414.2110,735
January 28, 202614.3814.3814.3814.3914.3521,371
January 27, 202614.4614.3414.3414.4614.3314,688
January 26, 202614.3814.3914.3914.414.3238,686
January 23, 202614.5314.4914.4914.5314.476,400
January 22, 202614.5514.5114.5114.614.536,136
January 21, 202614.3314.4314.4314.4614.2411,239
January 20, 202614.4114.4214.4214.4314.321,317
January 19, 202614.5714.5314.5314.5914.515,478
January 16, 202614.7714.7514.7514.7714.6945,042
January 15, 202614.6614.7814.7814.7914.6619,211
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved