iShares MSCI USA Mid-Cap Equal Weight UCITS ETF - QDVC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.86	10.81	10.81	10.86	10.77	9,378
February 19, 2026	10.8	10.81	10.81	10.86	10.8	3,253
February 18, 2026	10.7	10.8	10.8	10.82	10.7	7,546
February 17, 2026	10.7	10.68	10.68	10.73	10.65	5,690
February 16, 2026	10.72	10.71	10.71	10.73	10.7	3,165
February 13, 2026	10.58	10.68	10.68	10.68	10.52	41,259
February 12, 2026	10.79	10.61	10.61	10.83	10.61	5,859
February 11, 2026	10.78	10.74	10.74	10.84	10.74	3,971
February 10, 2026	10.71	10.79	10.79	10.79	10.71	5,378
February 09, 2026	10.73	10.7	10.7	10.74	10.62	8,801
February 06, 2026	10.59	10.71	10.71	10.71	10.59	7,504
February 05, 2026	10.66	10.58	10.58	10.69	10.55	5,312
February 04, 2026	10.55	10.65	10.65	10.67	10.55	81,214
February 03, 2026	10.62	10.57	10.57	10.63	10.57	11,542
February 02, 2026	10.44	10.6	10.6	10.6	10.44	6,014
January 30, 2026	10.42	10.45	10.45	10.48	10.42	5,948
January 29, 2026	10.53	10.47	10.47	10.58	10.43	24,576
January 28, 2026	10.56	10.6	10.6	10.6	10.55	12,069
January 27, 2026	10.71	10.55	10.55	10.71	10.55	5,358
January 26, 2026	10.7	10.67	10.67	10.71	10.67	7,597
January 23, 2026	10.87	10.76	10.76	10.88	10.76	2,648
January 22, 2026	10.9	10.87	10.87	10.93	10.87	8,507
January 21, 2026	10.75	10.81	10.81	10.81	10.69	13,513
January 20, 2026	10.79	10.78	10.78	10.79	10.71	1,298
January 19, 2026	10.88	10.86	10.86	10.91	10.86	4,010
January 16, 2026	11.05	11.02	11.02	11.05	10.97	2,827
January 15, 2026	10.96	11.06	11.06	11.06	10.95	8,341
January 14, 2026	10.89	10.9	10.9	10.92	10.85	3,965
January 13, 2026	10.88	10.87	10.87	10.92	10.87	3,695
January 12, 2026	10.84	10.86	10.86	10.86	10.81	18,175
January 09, 2026	10.86	10.91	10.91	10.94	10.86	62,705
January 08, 2026	10.72	10.83	10.83	10.83	10.71	2,311
January 07, 2026	10.86	10.77	10.77	10.87	10.76	10,178
January 06, 2026	10.64	10.75	10.75	10.75	10.64	13,631
January 05, 2026	10.56	10.64	10.64	10.67	10.56	66,619
January 02, 2026	10.49	10.5	10.5	10.52	10.46	15,633
December 30, 2025	10.55	10.57	10.57	10.58	10.55	2,678
December 29, 2025	10.56	10.55	10.55	10.59	10.54	9,763
December 23, 2025	10.59	10.52	10.52	10.59	10.52	10,295
December 22, 2025	10.54	10.6	10.6	10.6	10.54	10,895
December 19, 2025	10.51	10.56	10.56	10.56	10.49	2,000
December 18, 2025	10.45	10.53	10.53	10.56	10.45	12,536
December 17, 2025	10.48	10.45	10.45	10.52	10.45	37,926
December 16, 2025	10.49	10.45	10.45	10.5	10.45	5,213
December 15, 2025	10.61	10.5	10.5	10.62	10.5	25,750
December 12, 2025	10.68	10.56	10.56	10.7	10.56	3,280
December 11, 2025	10.56	10.61	10.61	10.61	10.54	87,507
December 10, 2025	10.48	10.54	10.54	10.54	10.47	56,211
December 09, 2025	10.52	10.54	10.54	10.54	10.51	3,094
December 08, 2025	10.58	10.56	10.56	10.6	10.53	22,633
December 05, 2025	10.53	10.6	10.6	10.61	10.52	45,070
December 04, 2025	10.49	10.52	10.52	10.52	10.48	5,746
December 03, 2025	10.45	10.47	10.47	10.47	10.42	38,472
December 02, 2025	10.48	10.47	10.47	10.51	10.47	682
December 01, 2025	10.47	10.52	10.52	10.52	10.43	47,747
November 28, 2025	10.51	10.57	10.57	10.57	10.49	11,874
November 27, 2025	10.48	10.48	10.48	10.5	10.47	10,711
November 26, 2025	10.44	10.5	10.5	10.5	10.44	3,044
November 25, 2025	10.34	10.43	10.43	10.43	10.3	14,145
November 24, 2025	10.31	10.33	10.33	10.33	10.26	32,409

iShares MSCI USA Mid-Cap Equal Weight UCITS ETF (QDVC.DE) XETRA