iShares Edge MSCI USA Size Factor UCITS ETF - QDVC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	10.41	10.36	10.36	10.42	10.3	2,838
September 05, 2025	10.42	10.35	10.35	10.43	10.34	8,791
September 04, 2025	10.34	10.37	10.37	10.38	10.34	30,407
September 03, 2025	10.33	10.28	10.28	10.34	10.28	21,646
September 02, 2025	10.38	10.29	10.29	10.38	10.29	21,870
September 01, 2025	10.36	10.38	10.38	10.38	10.35	7,411
August 29, 2025	10.43	10.36	10.36	10.44	10.35	15,911
August 28, 2025	10.46	10.38	10.38	10.47	10.38	39,814
August 27, 2025	10.41	10.45	10.45	10.46	10.41	19,793
August 26, 2025	10.39	10.35	10.35	10.39	10.34	23,625
August 25, 2025	10.39	10.37	10.37	10.4	10.35	8,728
August 22, 2025	10.29	10.41	10.41	10.41	10.29	7,350
August 21, 2025	10.26	10.27	10.27	10.27	10.2	104,745
August 20, 2025	10.27	10.23	10.23	10.27	10.19	62,028
August 19, 2025	10.2	10.27	10.27	10.29	10.19	48,098
August 18, 2025	10.2	10.22	10.22	10.24	10.18	26,438
August 15, 2025	10.28	10.19	10.19	10.28	10.18	23,082
August 14, 2025	10.29	10.25	10.25	10.31	10.24	16,192
August 13, 2025	10.15	10.19	10.19	10.2	10.14	19,740
August 12, 2025	10.08	10.12	10.12	10.14	10.06	20,414
August 11, 2025	10.12	10.08	10.08	10.15	10.08	12,706
August 08, 2025	10.13	10.08	10.08	10.16	10.08	33,664
August 07, 2025	10.14	10.1	10.1	10.23	10.1	48,192
August 06, 2025	10.26	10.18	10.18	10.27	10.14	13,199
August 05, 2025	10.3	10.21	10.21	10.32	10.21	7,779
August 04, 2025	10.13	10.24	10.24	10.24	10.13	5,093
August 01, 2025	10.37	10.09	10.09	10.37	10.03	84,406
July 31, 2025	10.39	10.42	10.42	10.48	10.39	51,002
July 30, 2025	10.41	10.46	10.46	10.5	10.41	16,276
July 29, 2025	10.43	10.4	10.4	10.47	10.4	8,352
July 28, 2025	10.37	10.39	10.39	10.4	10.36	2,915
July 25, 2025	10.24	10.26	10.26	10.3	10.24	6,410
July 24, 2025	10.24	10.23	10.23	10.27	10.23	9,027
July 23, 2025	10.23	10.25	10.25	10.27	10.22	27,793
July 22, 2025	10.1	10.15	10.15	10.15	10.08	1,139
July 21, 2025	10.21	10.15	10.15	10.23	10.15	20,672
July 18, 2025	10.22	10.16	10.16	10.22	10.16	1,934
July 17, 2025	10.11	10.18	10.18	10.18	10.1	10,177
July 16, 2025	10.01	9.89	9.89	10.11	9.89	10,942
July 15, 2025	10.15	10.13	10.13	10.17	10.11	3,265
July 14, 2025	10.05	10.1	10.1	10.1	10.04	1,218
July 11, 2025	10.17	10.1	10.1	10.17	10.1	6,153
July 10, 2025	10.08	10.23	10.23	10.23	10.08	6
July 09, 2025	10.06	10.07	10.07	10.1	10.05	5,635
July 08, 2025	10.04	10.09	10.09	10.09	10.03	2,489
July 07, 2025	10.06	10.06	10.06	10.11	10.05	5,767
July 04, 2025	10.04	10.01	10.01	10.04	10	28,635
July 03, 2025	10.04	10.11	10.11	10.11	10.04	1,901
July 02, 2025	10.04	10	10	10.05	9.97	8,473
July 01, 2025	9.89	10	10	10	9.85	15,464
June 30, 2025	9.91	9.89	9.89	9.92	9.89	15,603
June 27, 2025	9.88	9.92	9.92	9.93	9.86	44,292
June 26, 2025	9.82	9.86	9.86	9.86	9.8	4,671
June 25, 2025	9.97	9.86	9.86	9.98	9.86	2,556
June 24, 2025	9.95	9.93	9.93	9.95	9.91	14,509
June 23, 2025	9.86	9.84	9.84	9.91	9.84	3,046
June 20, 2025	9.81	9.89	9.89	9.89	9.81	605
June 19, 2025	9.86	9.79	9.79	9.86	9.79	1,586
June 18, 2025	9.83	9.87	9.87	9.89	9.82	410
June 17, 2025	9.82	9.86	9.86	9.88	9.81	1,246

iShares Edge MSCI USA Size Factor UCITS ETF (QDVC.DE) XETRA