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

14.05

+0.026(+0.19%)

Updated at April 02 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.89	14.05	14.05	14.07	13.85	66,327
April 01, 2026	14.01	14.03	14.03	14.03	13.95	57,062
March 31, 2026	13.78	13.81	13.81	13.84	13.77	76,449
March 30, 2026	13.73	13.82	13.82	13.86	13.73	71,491
March 27, 2026	13.94	13.78	13.78	13.94	13.77	21,388
March 26, 2026	14.1	13.97	13.97	14.1	13.97	9,985
March 25, 2026	14.14	14.14	14.14	14.15	14.12	14,305
March 24, 2026	14.09	14.09	14.09	14.11	14.01	19,964
March 23, 2026	13.9	14.09	14.09	14.18	13.88	51,823
March 20, 2026	14.14	14.03	14.03	14.14	14.03	29,182
March 19, 2026	14.23	14.12	14.12	14.25	14.11	80,790
March 18, 2026	14.43	14.31	14.31	14.45	14.28	18,463
March 17, 2026	14.35	14.38	14.38	14.44	14.34	10,172
March 16, 2026	14.41	14.36	14.36	14.41	14.35	15,429
March 13, 2026	14.32	14.38	14.38	14.46	14.32	43,792
March 12, 2026	14.46	14.39	14.39	14.46	14.38	60,293
March 11, 2026	14.5	14.48	14.48	14.52	14.46	109,022
March 10, 2026	14.49	14.53	14.53	14.54	14.4	62,891
March 09, 2026	14.23	14.37	14.37	14.37	14.23	35,576
March 06, 2026	14.6	14.42	14.42	14.6	14.38	86,460
March 05, 2026	14.67	14.6	14.6	14.69	14.58	101,135
March 04, 2026	14.58	14.68	14.68	14.68	14.57	75,408
March 03, 2026	14.6	14.58	14.58	14.6	14.51	230,426
March 02, 2026	14.49	14.64	14.64	14.66	14.44	43,080
February 27, 2026	14.54	14.53	14.53	14.57	14.47	109,155
February 26, 2026	14.61	14.55	14.55	14.64	14.51	25,261
February 25, 2026	14.53	14.58	14.58	14.61	14.53	24,133
February 24, 2026	14.42	14.49	14.49	14.51	14.42	38,246
February 23, 2026	14.45	14.4	14.4	14.53	14.37	16,586
February 20, 2026	14.54	14.52	0	14.54	14.45	10,331
February 19, 2026	14.49	14.45	0	14.5	14.44	51,953
February 18, 2026	14.41	14.49	0	14.5	14.38	61,474
February 17, 2026	14.3	14.34	0	14.35	14.23	41,630
February 16, 2026	14.31	14.28	0	14.34	14.27	12,109
February 13, 2026	14.27	14.32	0	14.35	14.22	81,333
February 12, 2026	14.46	14.27	0	14.46	14.26	25,120
February 11, 2026	14.36	14.41	0	14.52	14.34	89,524
February 10, 2026	14.39	14.41	0	14.42	14.37	33,106
February 09, 2026	14.46	14.4	0	14.46	14.33	18,471
February 06, 2026	14.24	14.42	0	14.42	14.23	9,095
February 05, 2026	14.35	14.26	0	14.37	14.19	86,648
February 04, 2026	14.34	14.37	0	14.4	14.32	23,280
February 03, 2026	14.51	14.38	0	14.53	14.37	136,516
February 02, 2026	14.22	14.48	0	14.49	14.22	8,477
January 30, 2026	14.26	14.32	0	14.37	14.25	49,865
January 29, 2026	14.4	14.3	0	14.44	14.21	10,735
January 28, 2026	14.38	14.38	0	14.39	14.35	21,371
January 27, 2026	14.46	14.34	0	14.46	14.33	14,688
January 26, 2026	14.38	14.39	0	14.4	14.32	38,686
January 23, 2026	14.53	14.49	0	14.53	14.47	6,400
January 22, 2026	14.55	14.51	0	14.6	14.5	36,136
January 21, 2026	14.33	14.43	0	14.46	14.24	11,239
January 20, 2026	14.41	14.42	0	14.43	14.3	21,317
January 19, 2026	14.57	14.53	0	14.59	14.5	15,478
January 16, 2026	14.77	14.75	0	14.77	14.69	45,042
January 15, 2026	14.66	14.78	0	14.79	14.66	19,211
January 14, 2026	14.66	14.56	0	14.66	14.54	48,600
January 13, 2026	14.7	14.68	0	14.72	14.64	38,916
January 12, 2026	14.61	14.69	0	14.69	14.57	34,345
January 09, 2026	14.59	14.71	0	14.71	14.59	26,745