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
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
October 15, 2025	10.42	10.41	10.41	10.48	10.41	4,391
October 14, 2025	10.29	10.34	10.34	10.34	10.26	26,725
October 13, 2025	10.32	10.35	10.35	10.35	10.28	11,050
October 10, 2025	10.5	10.26	10.26	10.52	10.26	8,658
October 09, 2025	10.52	10.51	10.51	10.55	10.5	8,760
October 08, 2025	10.47	10.52	10.52	10.52	10.45	31,245
October 07, 2025	10.47	10.43	10.43	10.52	10.43	6,390
October 06, 2025	10.5	10.5	10.5	10.56	10.48	13,710
October 03, 2025	10.45	10.48	10.48	10.48	10.44	8,897
October 02, 2025	10.37	10.4	10.4	10.4	10.36	45,824
October 01, 2025	10.26	10.37	10.37	10.37	10.26	8,407
September 30, 2025	10.35	10.29	10.29	10.37	10.28	14,952
September 29, 2025	10.37	10.35	10.35	10.41	10.33	1,736
September 26, 2025	10.31	10.34	10.34	10.36	10.3	14,204
September 25, 2025	10.33	10.3	10.3	10.33	10.29	20,257
September 24, 2025	10.35	10.37	10.37	10.38	10.33	7,403
September 23, 2025	10.33	10.38	10.38	10.39	10.33	54,480
September 22, 2025	10.38	10.33	10.33	10.38	10.3	23,775
September 19, 2025	10.39	10.36	10.36	10.45	10.36	42,357
September 18, 2025	10.33	10.38	10.38	10.39	10.31	46,853
September 17, 2025	10.24	10.31	10.31	10.31	10.24	8,757
September 16, 2025	10.33	10.23	10.23	10.35	10.22	20,333
September 15, 2025	10.41	10.38	10.38	10.42	10.38	11,870
September 12, 2025	10.45	10.43	10.43	10.49	10.43	17,446

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