iShares MSCI USA Quality Dividend ESG UCITS ETF - QDVD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.68	51.64	51.64	51.85	51.47	6,930
February 19, 2026	51.78	51.51	51.51	51.81	51.51	14,174
February 18, 2026	51.72	51.99	51.99	52.02	51.68	2,369
February 17, 2026	51.64	51.63	51.63	51.75	51.42	9,011
February 16, 2026	51.63	51.64	51.64	51.77	51.55	8,142
February 13, 2026	51.39	51.61	51.61	51.63	51.15	5,016
February 12, 2026	51.97	51.46	51.46	52.01	51.46	1,957
February 11, 2026	51.74	51.96	51.96	52.1	51.7	3,941
February 10, 2026	51.58	51.82	51.82	51.82	51.58	4,099
February 09, 2026	51.85	51.65	51.65	51.85	51.4	1,360
February 06, 2026	51.15	51.87	51.87	51.87	51.15	8,795
February 05, 2026	51.21	51.13	51.13	51.37	50.97	5,190
February 04, 2026	51.06	51.38	51.38	51.38	50.95	7,198
February 03, 2026	51.37	51.19	51.19	51.55	51.16	1,515
February 02, 2026	50.31	51.24	51.24	51.24	50.31	9,077
January 30, 2026	50.02	50.46	50.46	50.46	49.94	4,615
January 29, 2026	50.26	50.2	50.2	50.43	49.96	4,112
January 28, 2026	50.22	50.43	50.43	50.43	50.16	2,512
January 27, 2026	50.46	50.12	50.12	50.46	50.05	1,839
January 26, 2026	50.13	50.27	50.27	50.36	50.01	11,286
January 23, 2026	50.79	50.51	50.51	50.79	50.49	8,325
January 22, 2026	50.91	50.83	50.83	51	50.77	3,096
January 21, 2026	50	50.5	50.5	50.52	49.73	2,685
January 20, 2026	50.32	50.16	50.16	50.32	49.97	2,404
January 19, 2026	50.86	50.72	50.72	50.97	50.64	5,547
January 16, 2026	51.34	51.36	51.36	51.37	51.17	1,611
January 15, 2026	51	51.49	51.49	51.49	51	2,557
January 14, 2026	50.74	50.7	50.7	50.74	50.5	3,826
January 13, 2026	50.79	50.83	50.83	50.83	50.65	5,274
January 12, 2026	50.6	50.79	50.79	50.79	50.46	23,327
January 09, 2026	50.57	50.74	50.74	50.85	50.57	4,431
January 08, 2026	50.21	50.51	50.51	50.51	50.06	1,367
January 07, 2026	50.6	50.37	50.37	50.6	50.36	7,050
January 06, 2026	49.8	50.33	50.33	50.34	49.73	2,035
January 05, 2026	49.66	49.92	49.92	50.07	49.66	4,251
January 02, 2026	49.55	49.55	49.55	49.68	49.36	9,254
December 30, 2025	49.66	49.71	49.71	49.74	49.66	579
December 29, 2025	49.7	49.71	49.71	49.86	49.62	3,547
December 23, 2025	49.47	49.46	49.46	49.53	49.37	6,136
December 22, 2025	49.49	49.53	49.53	49.53	49.34	1,677
December 19, 2025	49.34	49.54	49.54	49.54	49.22	7,168
December 18, 2025	49.16	49.5	49.5	49.59	49.13	1,852
December 17, 2025	49.42	49.12	49.12	49.58	49.12	1,703
December 16, 2025	49.42	49.2	49.2	49.51	49.09	4,981
December 15, 2025	49.67	49.54	49.54	49.68	49.42	2,612
December 12, 2025	50	49.56	49.56	50.04	49.52	8,107
December 11, 2025	49.64	49.73	49.73	49.82	49.6	4,069
December 10, 2025	49.59	49.71	49.71	49.71	49.57	54,420
December 09, 2025	49.81	49.81	49.81	49.82	49.69	3,138
December 08, 2025	49.84	49.89	49.89	49.9	49.75	2,447
December 05, 2025	49.77	49.92	49.92	49.96	49.71	1,435
December 04, 2025	49.67	49.75	49.75	49.75	49.56	1,064
December 03, 2025	49.42	49.51	49.51	49.51	49.3	62,637
December 02, 2025	49.32	49.31	49.31	49.5	49.31	5,627
December 01, 2025	49.29	49.43	49.43	49.43	49.15	4,561
November 28, 2025	49.67	49.58	49.58	49.67	49.5	1,362
November 27, 2025	49.41	49.43	49.43	49.49	49.39	508
November 26, 2025	49.28	49.48	49.48	49.49	49.25	1,265
November 25, 2025	48.79	48.99	48.99	48.99	48.55	15,926
November 24, 2025	48.63	48.9	48.9	48.9	48.47	11,480

iShares MSCI USA Quality Dividend ESG UCITS ETF (QDVD.DE) XETRA