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
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
November 21, 2025	13.77	13.94	13.94	13.94	13.72	259,318
November 20, 2025	14.11	13.99	13.99	14.12	13.99	43,483
November 19, 2025	13.81	13.88	13.88	13.9	13.81	24,396
November 18, 2025	13.83	13.82	13.82	13.87	13.74	35,476
November 17, 2025	14.08	13.98	13.98	14.1	13.98	57,800
November 14, 2025	13.99	14.06	14.06	14.06	13.87	61,401
November 13, 2025	14.22	14.07	14.07	14.22	14.05	31,527
November 12, 2025	14.24	14.2	14.2	14.27	14.18	8,133
November 11, 2025	14.17	14.12	14.12	14.17	14.11	16,245
November 10, 2025	14.04	14.09	14.09	14.14	14.04	16,472
November 07, 2025	14.08	13.83	13.83	14.09	13.83	69,719
November 06, 2025	14.16	14.04	14.04	14.22	14.04	5,384
November 05, 2025	14.14	14.25	14.25	14.25	14.13	15,309
November 04, 2025	14.11	14.2	14.2	14.24	14.09	46,254
November 03, 2025	14.26	14.21	14.21	14.33	14.21	79,318
October 31, 2025	14.3	14.25	14.25	14.31	14.25	162,619
October 30, 2025	14.25	14.32	14.32	14.32	14.25	29,176
October 29, 2025	14.37	14.29	14.29	14.38	14.27	30,613
October 28, 2025	14.3	14.3	14.3	14.35	14.28	4,943
October 27, 2025	14.29	14.31	14.31	14.31	14.26	15,264
October 24, 2025	14.17	14.2	14.2	14.24	14.15	5,354
October 23, 2025	14.11	14.13	14.13	14.13	14.04	15,887
October 22, 2025	14.14	14.07	14.07	14.16	14.07	9,911
October 21, 2025	14.06	14.15	14.15	14.15	14.06	6,235
October 20, 2025	13.94	14.03	14.03	14.03	13.91	5,640
October 17, 2025	13.63	13.76	13.76	13.82	13.57	97,543
October 16, 2025	13.95	13.88	13.88	13.97	13.87	7,851
October 15, 2025	13.94	13.96	13.96	14.05	13.94	5,080
October 14, 2025	13.86	13.88	13.88	13.89	13.83	23,456
October 13, 2025	13.93	13.97	13.97	13.97	13.9	88,130
October 10, 2025	14.18	13.91	13.91	14.18	13.91	4,861
October 09, 2025	14.19	14.18	14.18	14.2	14.17	10,268
October 08, 2025	14.11	14.17	14.17	14.17	14.09	8,099
October 07, 2025	14.07	14.07	14.07	14.14	14.07	7,253
October 06, 2025	14.1	14.08	14.08	14.15	14.06	40,625
October 03, 2025	14.04	14.06	14.06	14.06	14	19,410
October 02, 2025	13.95	14	14	14	13.95	61,386
October 01, 2025	13.74	13.92	13.92	13.92	13.73	20,965
September 30, 2025	13.77	13.79	13.79	13.8	13.74	19,485
September 29, 2025	13.79	13.79	13.79	13.82	13.78	13,711
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

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