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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	47.09	46.67	46.67	47.09	46.63	7,398
August 14, 2025	47.11	47.21	47.21	47.22	47	3,430
August 13, 2025	46.93	47.12	46.89	47.17	46.89	3,863
August 12, 2025	46.89	46.9	46.68	46.95	46.73	6,996
August 11, 2025	46.87	46.87	46.65	47.11	46.87	910
August 08, 2025	46.61	46.72	46.72	46.84	46.59	2,307
August 07, 2025	46.48	46.5	46.5	46.86	46.45	15,581
August 06, 2025	46.8	46.51	46.51	46.85	46.32	12,807
August 05, 2025	46.9	46.52	46.52	47.03	46.52	4,096
August 04, 2025	46.26	46.66	46.66	46.67	46.26	10,522
August 01, 2025	47.08	46.08	46.08	47.08	45.83	11,913
July 31, 2025	47.39	47.42	47.42	47.65	47.39	8,534
July 30, 2025	47.19	47.48	47.48	47.58	47.19	11,070
July 29, 2025	47.29	47.25	47.25	47.4	47.2	4,984
July 28, 2025	46.76	47	47	47	46.74	2,867
July 25, 2025	46.35	46.36	46.36	46.48	46.33	1,120
July 24, 2025	46.37	46.33	46.33	46.41	46.31	3,315
July 23, 2025	46.24	46.34	46.34	46.4	46.21	2,357
July 22, 2025	46.18	46.11	46.11	46.26	46.04	1,100
July 21, 2025	46.45	46.29	46.29	46.48	46.29	4,447
July 18, 2025	46.61	46.34	46.34	46.61	46.29	3,948
July 17, 2025	46.41	46.51	46.51	46.51	46.36	3,319
July 16, 2025	45.98	45.5	45.5	46.39	45.5	9,772
July 15, 2025	46.42	46.42	46.42	46.6	46.33	4,483
July 14, 2025	46.13	46.14	46.14	46.22	46.05	3,997
July 11, 2025	46.51	46.29	46.29	46.51	46.25	2,126
July 10, 2025	46.15	46.78	46.78	46.78	46.12	5,203
July 09, 2025	46.18	46.18	46.18	46.42	46.11	2,355
July 08, 2025	45.87	46.25	46.25	46.35	45.84	2,419
July 07, 2025	46.03	46.02	46.02	46.28	45.98	2,451
July 04, 2025	45.95	45.82	45.82	45.95	45.78	1,324
July 03, 2025	45.89	46.17	46.17	46.21	45.87	2,922
July 02, 2025	45.83	45.78	45.78	45.86	45.63	12,072
July 01, 2025	45.33	45.67	45.67	45.72	45.09	5,564
June 30, 2025	45.29	45.3	45.3	45.38	45.26	1,423
June 27, 2025	45.22	45.38	45.38	45.44	45.13	3,730
June 26, 2025	45.01	45.1	45.1	45.1	44.91	2,122
June 25, 2025	45.35	45.09	45.09	45.37	45.07	3,297
June 24, 2025	45.21	45.17	45.17	45.25	45.03	938
June 23, 2025	44.79	44.73	44.73	45.03	44.73	1,849
June 20, 2025	44.67	44.79	44.79	44.99	44.63	2,347
June 19, 2025	44.88	44.6	44.6	44.88	44.55	539
June 18, 2025	44.79	44.88	44.88	45	44.77	4,667
June 17, 2025	44.88	44.99	44.99	45.08	44.72	2,272
June 16, 2025	44.75	44.92	44.92	45.02	44.68	7,827
June 13, 2025	44.82	44.91	44.91	45.13	44.76	5,410
June 12, 2025	45.13	45.03	45.03	45.13	44.68	935
June 11, 2025	45.68	45.5	45.5	45.7	45.5	2,360
June 10, 2025	45.52	45.68	45.68	45.71	45.44	5,278
June 09, 2025	45.33	45.5	45.5	45.59	45.33	2,835
June 06, 2025	45.11	45.44	45.44	45.54	45.05	11,330
June 05, 2025	45.05	45.06	45.06	45.1	44.67	3,851
June 04, 2025	45.25	45.13	45.13	45.32	45.05	376,511
June 03, 2025	44.46	45.11	45.11	45.11	44.34	2,420
June 02, 2025	44.36	44.29	44.29	44.42	44.15	9,596
May 30, 2025	44.86	44.73	44.73	44.95	44.73	8,429
May 29, 2025	45.48	44.74	44.74	45.66	44.74	2,025
May 28, 2025	45.09	45.1	45.1	45.24	44.92	17,945
May 27, 2025	44.56	44.93	44.93	44.93	44.52	7,764
May 26, 2025	44.27	44.51	44.51	44.57	44.27	1,201

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