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
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
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

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