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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	47.72	48.51	48.51	48.51	47.56	3,077
November 20, 2025	48.92	48.53	48.53	49	48.53	2,833
November 19, 2025	48	48.26	48.26	48.5	48	1,392
November 18, 2025	48.08	48.09	48.09	48.19	47.77	3,663
November 17, 2025	48.91	48.7	48.7	48.96	48.58	5,818
November 14, 2025	48.79	48.96	48.96	48.96	48.35	704
November 13, 2025	49.65	49.13	49.13	49.65	49.06	6,175
November 12, 2025	49.63	49.79	49.79	49.79	49.63	3,308
November 11, 2025	49.44	49.31	49.31	49.47	49.24	669
November 10, 2025	49.13	49.04	49.04	49.4	49.04	3,345
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

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