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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	49.2	48.44	48.44	49.2	48.4	3,897
November 06, 2025	49.35	49.01	49.01	49.56	49.01	6,153
November 05, 2025	49.19	49.49	49.49	49.85	49.12	10,413
November 04, 2025	49.22	49.37	49.37	49.5	49.08	8,691
November 03, 2025	49.75	49.61	49.61	50.03	49.46	7,601
October 31, 2025	49.72	49.62	49.62	49.81	49.57	2,222
October 30, 2025	49.56	49.85	49.85	49.87	49.37	7,693
October 29, 2025	49.74	49.65	49.65	49.82	49.54	56,300
October 28, 2025	49.43	49.41	49.41	49.66	49.36	1,332
October 27, 2025	49.42	49.47	49.47	49.59	49.3	612
October 24, 2025	49	49.13	49.13	49.16	48.91	2,259
October 23, 2025	48.85	48.76	48.76	48.85	48.62	3,411
October 22, 2025	49.03	48.81	48.81	49.06	48.81	5,549
October 21, 2025	48.83	49.1	49.1	49.1	48.79	3,061
October 20, 2025	48.44	48.71	48.71	48.78	48.33	5,103
October 17, 2025	47.42	47.95	47.95	48.05	47.29	5,760
October 16, 2025	48.49	48.27	48.27	48.54	48.27	9,738
October 15, 2025	48.49	48.48	48.48	48.79	48.3	6,309
October 14, 2025	48.06	48.25	48.25	48.25	47.97	2,350
October 13, 2025	48.17	48.48	48.48	48.48	48.09	6,042
October 10, 2025	49.13	48.22	48.22	49.15	48.22	4,073
October 09, 2025	49.14	49.15	49.15	49.2	48.95	2,261
October 08, 2025	49.03	49.12	49.12	49.12	48.8	2,120
October 07, 2025	48.91	48.84	48.84	49.18	48.84	2,987
October 06, 2025	49.12	49.01	49.01	49.36	48.89	1,804
October 03, 2025	48.98	49.06	49.06	49.12	48.89	5,092
October 02, 2025	48.85	48.86	48.86	49	48.8	6,904
October 01, 2025	47.98	48.65	48.65	48.65	47.98	2,477
September 30, 2025	47.93	48.13	48.13	48.14	47.82	1,295
September 29, 2025	48.07	47.96	47.96	48.22	47.96	1,724
September 26, 2025	47.86	47.88	47.88	48.04	47.84	2,175
September 25, 2025	47.7	47.84	47.84	47.9	47.64	1,612
September 24, 2025	47.74	47.81	47.81	47.91	47.74	417
September 23, 2025	47.71	47.83	47.83	47.87	47.6	920
September 22, 2025	47.58	47.66	47.66	47.72	47.38	1,126
September 19, 2025	47.49	47.49	47.49	47.75	47.45	6,203
September 18, 2025	47.1	47.51	47.51	47.53	46.98	4,943
September 17, 2025	46.62	46.91	46.91	46.92	46.54	4,357
September 16, 2025	46.92	46.56	46.56	46.94	46.56	7,237
September 15, 2025	47.24	46.93	46.93	47.24	46.93	6,533
September 12, 2025	47.2	47.26	47.26	47.38	47.2	1,921
September 11, 2025	46.95	47.35	47.35	47.35	46.94	3,062
September 10, 2025	46.81	46.68	46.68	46.87	46.68	5,418
September 09, 2025	46.67	46.72	46.72	46.8	46.59	3,847
September 08, 2025	46.88	46.71	46.71	46.92	46.53	7,675
September 05, 2025	47.28	46.68	46.68	47.28	46.62	3,042
September 04, 2025	47	47.2	47.2	47.23	46.87	1,721
September 03, 2025	46.94	46.7	46.7	47.03	46.7	6,008
September 02, 2025	47.1	46.67	46.67	47.17	46.67	9,795
September 01, 2025	47.01	47.16	47.16	47.16	47	2,205
August 29, 2025	47.41	47.02	47.02	47.41	47.02	1,349
August 28, 2025	47.65	47.26	47.26	47.65	47.2	3,862
August 27, 2025	47.52	47.64	47.64	47.7	47.52	1,863
August 26, 2025	47.32	47.21	47.21	47.32	47.16	1,186
August 25, 2025	47.23	47.21	47.21	47.28	47.08	3,134
August 22, 2025	46.96	47.37	47.37	47.37	46.96	3,835
August 21, 2025	47	47.1	47.1	47.1	46.82	5,998
August 20, 2025	47.05	46.81	46.81	47.08	46.73	3,947
August 19, 2025	46.74	47.04	47.04	47.18	46.74	7,478
August 18, 2025	46.69	46.86	46.86	46.92	46.67	3,168

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