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
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
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

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