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

11.06

+0.158(+1.45%)

Updated at January 15 04:26PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.07	10.24	10.24	10.24	10.07	85,397
November 20, 2025	10.26	10.22	10.22	10.31	10.22	158,252
November 19, 2025	10.18	10.15	10.15	10.21	10.15	12,186
November 18, 2025	10.14	10.18	10.18	10.18	10.08	4,228
November 17, 2025	10.35	10.28	10.28	10.36	10.28	7,757
November 14, 2025	10.34	10.36	10.36	10.36	10.3	4,913
November 13, 2025	10.54	10.43	10.43	10.54	10.41	1,123
November 12, 2025	10.54	10.58	10.58	10.6	10.54	115,686
November 11, 2025	10.53	10.52	10.52	10.53	10.5	3,338
November 10, 2025	10.48	10.46	10.46	10.53	10.45	4,531
November 07, 2025	10.42	10.3	10.3	10.42	10.28	47,911
November 06, 2025	10.47	10.39	10.39	10.51	10.39	25,336
November 05, 2025	10.43	10.49	10.49	10.49	10.42	1,933
November 04, 2025	10.41	10.46	10.46	10.49	10.4	15,708
November 03, 2025	10.5	10.46	10.46	10.55	10.4	26,812
October 31, 2025	10.4	10.46	10.46	10.48	10.37	70,318
October 30, 2025	10.42	10.46	10.46	10.48	10.38	71,976
October 29, 2025	10.49	10.45	10.45	10.49	10.43	3,513
October 28, 2025	10.54	10.48	10.48	10.54	10.48	1,127
October 27, 2025	10.63	10.56	10.56	10.63	10.55	18,245
October 24, 2025	10.56	10.59	10.59	10.6	10.56	769
October 23, 2025	10.49	10.49	10.49	10.5	10.47	22,153
October 22, 2025	10.55	10.5	10.5	10.58	10.5	6,061
October 21, 2025	10.45	10.55	10.55	10.56	10.45	54,473
October 20, 2025	10.37	10.41	10.41	10.42	10.35	38,909
October 17, 2025	10.17	10.25	10.25	10.29	10.12	59,418
October 16, 2025	10.42	10.37	10.37	10.43	10.37	10,014