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 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
July 04, 2025	13.09	13.05	13.05	13.09	13.05	32,735
July 03, 2025	13.02	13.14	13.14	13.14	13.02	18,658
July 02, 2025	13.05	13.01	13.01	13.06	13	58,333
July 01, 2025	12.98	13.02	13.02	13.03	12.9	36,227
June 30, 2025	12.97	12.94	12.94	13	12.93	41,048
June 27, 2025	12.91	12.97	12.97	12.97	12.88	48,611
June 26, 2025	12.85	12.85	12.85	12.87	12.78	11,624
June 25, 2025	12.93	12.9	12.9	12.97	12.9	46,263
June 24, 2025	12.89	12.87	12.87	12.91	12.85	40,810
June 23, 2025	12.75	12.75	12.75	12.81	12.73	77,929
June 20, 2025	12.79	12.76	12.76	12.84	12.73	141,689
June 19, 2025	12.86	12.76	12.76	12.86	12.74	11,651
June 18, 2025	12.93	12.9	12.9	12.95	12.9	9,560
June 17, 2025	12.93	12.96	12.96	12.98	12.89	25,562
June 16, 2025	12.9	12.96	12.96	12.98	12.89	124,891

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