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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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