iShares Edge MSCI USA Value Factor UCITS ETF USD (Acc) - QDVI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	9.98	10.11	10.11	10.17	9.93	280,379
October 16, 2025	10.23	10.22	10.22	10.26	10.22	40,924
October 15, 2025	10.19	10.22	10.22	10.27	10.17	31,748
October 14, 2025	10.03	10.12	10.12	10.12	10	152,374
October 13, 2025	10.06	10.13	10.13	10.13	10.04	147,241
October 10, 2025	10.27	10.04	10.04	10.29	10.04	31,830
October 09, 2025	10.3	10.27	10.27	10.33	10.25	67,118
October 08, 2025	10.25	10.31	10.31	10.31	10.23	38,339
October 07, 2025	10.25	10.19	10.19	10.3	10.19	55,888
October 06, 2025	10.31	10.3	10.3	10.37	10.29	79,738
October 03, 2025	10.24	10.26	10.26	10.28	10.2	54,614
October 02, 2025	10.19	10.18	10.18	10.21	10.17	53,865
October 01, 2025	9.94	10.14	10.14	10.14	9.94	151,675
September 30, 2025	10.01	9.99	9.99	10.05	9.99	65,838
September 29, 2025	10.07	10.02	10.02	10.09	10.02	82,289
September 26, 2025	10.02	10.04	10.04	10.04	9.99	133,668
September 25, 2025	9.94	9.96	9.96	9.97	9.89	136,773
September 24, 2025	9.9	9.95	9.95	9.97	9.89	44,446
September 23, 2025	9.84	9.94	9.94	9.97	9.84	15,266
September 22, 2025	9.87	9.85	9.85	9.88	9.83	45,531
September 19, 2025	9.92	9.87	9.87	9.95	9.86	357,135
September 18, 2025	9.75	9.92	9.92	9.92	9.73	202,678
September 17, 2025	9.64	9.71	9.71	9.71	9.63	37,758
September 16, 2025	9.69	9.6	9.6	9.71	9.6	90,974
September 15, 2025	9.74	9.69	9.69	9.75	9.69	73,946
September 12, 2025	9.75	9.75	9.75	9.8	9.75	109,458
September 11, 2025	9.66	9.77	9.77	9.77	9.65	53,703
September 10, 2025	9.61	9.59	9.59	9.65	9.58	174,010
September 09, 2025	9.57	9.62	9.62	9.62	9.56	25,120
September 08, 2025	9.64	9.57	9.57	9.64	9.51	38,601
September 05, 2025	9.66	9.58	9.58	9.66	9.56	28,520
September 04, 2025	9.58	9.63	9.63	9.63	9.56	57,138
September 03, 2025	9.57	9.51	9.51	9.59	9.51	70,731
September 02, 2025	9.6	9.52	9.52	9.61	9.51	231,408
September 01, 2025	9.59	9.61	9.61	9.61	9.58	45,437
August 29, 2025	9.65	9.59	9.59	9.65	9.57	83,709
August 28, 2025	9.68	9.61	9.61	9.69	9.6	28,353
August 27, 2025	9.63	9.66	9.66	9.68	9.62	52,767
August 26, 2025	9.58	9.57	9.57	9.6	9.56	17,417
August 25, 2025	9.57	9.58	9.58	9.58	9.55	45,845
August 22, 2025	9.46	9.57	9.57	9.59	9.46	62,319
August 21, 2025	9.45	9.44	9.44	9.45	9.39	189,770
August 20, 2025	9.5	9.42	9.42	9.5	9.38	95,903
August 19, 2025	9.43	9.51	9.51	9.54	9.42	250,682
August 18, 2025	9.4	9.44	9.44	9.44	9.37	20,131
August 15, 2025	9.52	9.4	9.4	9.52	9.38	32,237
August 14, 2025	9.44	9.45	9.45	9.46	9.4	118,943
August 13, 2025	9.36	9.39	9.39	9.4	9.35	150,406
August 12, 2025	9.26	9.34	9.34	9.35	9.25	32,667
August 11, 2025	9.25	9.25	9.25	9.31	9.24	42,667
August 08, 2025	9.15	9.19	9.19	9.21	9.15	69,842
August 07, 2025	9.12	9.1	9.1	9.19	9.1	261,305
August 06, 2025	9.2	9.15	9.15	9.21	9.1	268,114
August 05, 2025	9.16	9.13	9.13	9.22	9.12	69,305
August 04, 2025	9.07	9.13	9.13	9.13	9.06	121,368
August 01, 2025	9.27	9.05	9.05	9.28	8.98	342,390
July 31, 2025	9.32	9.32	9.32	9.39	9.3	143,335
July 30, 2025	9.32	9.38	9.38	9.41	9.32	36,205
July 29, 2025	9.36	9.35	9.35	9.39	9.34	76,419
July 28, 2025	9.29	9.31	9.31	9.33	9.29	21,868

iShares Edge MSCI USA Value Factor UCITS ETF USD (Acc) (QDVI.DE) XETRA