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
January 14, 2026	11.7	11.69	11.69	11.71	11.64	89,166
January 13, 2026	11.66	11.71	11.71	11.72	11.66	112,145
January 12, 2026	11.64	11.64	11.64	11.66	11.59	151,157
January 09, 2026	11.59	11.68	11.68	11.7	11.59	125,283
January 08, 2026	11.48	11.55	11.55	11.55	11.47	103,663
January 07, 2026	11.6	11.54	11.54	11.61	11.54	185,699
January 06, 2026	11.36	11.56	11.56	11.56	11.35	73,133
January 05, 2026	11.35	11.35	11.35	11.4	11.33	262,186
January 02, 2026	11.1	11.2	11.2	11.2	11.1	195,204
December 30, 2025	11.13	11.15	11.15	11.15	11.13	13,911
December 29, 2025	11.1	11.11	11.11	11.13	11.08	78,033
December 23, 2025	11.07	11.04	11.06	11.1	11.04	35,682
December 22, 2025	11.1	11.07	11.07	11.1	11.05	68,491
December 19, 2025	10.96	11.05	11.05	11.05	10.93	62,634
December 18, 2025	10.9	10.98	10.98	11	10.9	141,142
December 17, 2025	10.96	10.83	10.83	10.99	10.83	100,529
December 16, 2025	10.94	10.89	10.89	10.99	10.87	59,184
December 15, 2025	11.02	10.98	10.98	11.07	10.96	134,757
December 12, 2025	11.14	11.01	11.01	11.16	11.01	87,603
December 11, 2025	11.06	11.08	11.08	11.11	11.04	88,346
December 10, 2025	10.96	11.03	11.03	11.03	10.95	22,399
December 09, 2025	10.95	11	11	11.01	10.94	60,060
December 08, 2025	10.97	10.96	10.96	11	10.96	124,827
December 05, 2025	10.89	11	11	11.02	10.89	21,848
December 04, 2025	10.93	10.92	10.92	10.93	10.88	58,492
December 03, 2025	10.86	10.9	10.9	10.9	10.82	100,667
December 02, 2025	10.81	10.83	10.83	10.85	10.8	76,815
December 01, 2025	10.78	10.82	10.82	10.82	10.74	95,128
November 28, 2025	10.74	10.86	10.86	10.86	10.74	95,126
November 27, 2025	10.74	10.73	10.73	10.75	10.73	30,366
November 26, 2025	10.69	10.75	10.75	10.76	10.67	131,015
November 25, 2025	10.56	10.64	10.64	10.64	10.52	151,679
November 24, 2025	10.46	10.55	10.55	10.56	10.42	171,953
November 21, 2025	10.21	10.37	10.37	10.37	10.17	177,815
November 20, 2025	10.56	10.43	10.43	10.58	10.43	243,661
November 19, 2025	10.42	10.43	10.43	10.52	10.41	67,548
November 18, 2025	10.39	10.41	10.41	10.43	10.33	233,120
November 17, 2025	10.64	10.58	10.58	10.65	10.57	74,281
November 14, 2025	10.56	10.65	10.65	10.65	10.45	113,618
November 13, 2025	10.81	10.67	10.67	10.82	10.66	170,287
November 12, 2025	10.72	10.8	10.8	10.81	10.72	67,867
November 11, 2025	10.7	10.67	10.67	10.71	10.63	61,741
November 10, 2025	10.67	10.65	10.65	10.75	10.65	84,860
November 07, 2025	10.65	10.47	10.47	10.65	10.46	61,023
November 06, 2025	10.62	10.55	10.55	10.7	10.55	165,953
November 05, 2025	10.51	10.64	10.64	10.64	10.5	105,711
November 04, 2025	10.57	10.58	10.58	10.63	10.54	132,631
November 03, 2025	10.68	10.64	10.64	10.75	10.59	137,684
October 31, 2025	10.59	10.62	10.62	10.69	10.55	139,279
October 30, 2025	10.59	10.65	10.65	10.67	10.54	116,370
October 29, 2025	10.61	10.63	10.63	10.66	10.59	35,602
October 28, 2025	10.57	10.59	10.59	10.59	10.54	27,086
October 27, 2025	10.61	10.58	10.58	10.63	10.57	68,574
October 24, 2025	10.49	10.54	10.54	10.54	10.47	64,919
October 23, 2025	10.39	10.39	10.39	10.39	10.34	21,659
October 22, 2025	10.44	10.35	10.35	10.46	10.35	45,581
October 21, 2025	10.3	10.44	10.44	10.45	10.3	88,846
October 20, 2025	10.23	10.28	10.28	10.31	10.23	45,230
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

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