iShares MSCI Japan SRI EUR Hedged UCITS ETF - QDVN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13	13	13	13	13	0
August 15, 2025	13	13	13	13	13	0
August 14, 2025	13	13	13	13	13	0
August 13, 2025	13	13	13	13	13	0
August 12, 2025	12.85	13	13	13	12.85	4,175
August 11, 2025	12.87	12.85	12.85	12.87	12.77	4,818
August 08, 2025	12.68	12.82	12.82	12.85	12.68	15,896
August 07, 2025	12.51	12.54	12.54	12.62	12.51	46,554
August 06, 2025	12.39	12.41	12.41	12.42	12.35	1,285
August 05, 2025	12.4	12.35	12.35	12.4	12.32	7,703
August 04, 2025	12.31	12.37	12.37	12.41	12.31	17,904
August 01, 2025	12.49	12.31	12.31	12.49	12.19	32,188
July 31, 2025	12.66	12.58	12.58	12.81	12.58	94,244
July 30, 2025	12.57	12.61	12.61	12.63	12.57	6,733
July 29, 2025	12.58	12.5	12.5	12.58	12.5	13,162
July 28, 2025	12.58	12.54	12.54	12.61	12.51	16,382
July 25, 2025	12.68	12.68	12.68	12.71	12.67	1,592
July 24, 2025	12.83	12.79	12.79	12.83	12.76	4,898
July 23, 2025	12.52	12.63	12.63	12.63	12.5	9,641
July 22, 2025	12.22	12.17	12.17	12.22	12.15	2,825
July 21, 2025	12.2	12.24	12.24	12.24	12.18	78
July 18, 2025	12.17	12.18	12.18	12.22	12.17	7,532
July 17, 2025	12.19	12.22	12.22	12.22	12.15	8,553
July 16, 2025	12.05	11.96	11.96	12.1	11.96	4,577
July 15, 2025	12.11	12.11	12.11	12.17	12.09	29,199
July 14, 2025	12.05	12.07	12.07	12.07	12.03	5,817
July 11, 2025	12.07	12.05	12.05	12.07	12.02	3,032
July 10, 2025	12.08	12.09	12.09	12.1	12.07	131,752
July 09, 2025	12.15	12.14	12.14	12.16	12.13	1,000
July 08, 2025	12.17	12.2	12.2	12.2	12.17	908
July 07, 2025	12.11	12.16	12.16	12.16	12.09	2,718
July 04, 2025	12.19	12.15	12.15	12.19	12.12	2,882
July 03, 2025	12.16	12.25	12.25	12.26	12.16	356
July 02, 2025	12.18	12.16	12.16	12.18	12.14	4,201
July 01, 2025	12.29	12.13	12.13	12.29	12.1	5,750
June 30, 2025	12.31	12.28	12.28	12.31	12.27	7,945
June 27, 2025	12.29	12.39	12.39	12.39	12.29	2,385
June 26, 2025	12.01	12.04	12.04	12.04	12	2,055
June 25, 2025	11.94	11.91	11.91	11.97	11.91	1,464
June 24, 2025	11.89	11.86	11.86	11.89	11.85	4,157
June 23, 2025	11.78	11.8	11.8	11.84	11.78	2,621
June 20, 2025	11.82	11.83	11.83	11.86	11.82	2,704
June 19, 2025	11.96	11.93	11.93	12	11.93	6,662
June 18, 2025	12.08	12.02	12.02	12.08	12	2,185
June 17, 2025	12	11.96	11.96	12.01	11.92	4,075
June 16, 2025	11.99	12.02	12.02	12.02	11.94	2,576
June 13, 2025	11.95	11.98	11.98	11.98	11.93	911
June 12, 2025	12.06	12.06	12.06	12.08	11.99	358
June 11, 2025	12.09	12.09	12.09	12.13	12.09	1,400
June 10, 2025	12.04	12.05	12.05	12.07	12.04	2,563
June 09, 2025	12.09	12.09	12.09	12.11	12.09	981
June 06, 2025	11.99	12.06	12.06	12.07	11.94	19,573
June 05, 2025	11.89	11.9	11.9	11.94	11.87	11,564
June 04, 2025	12.04	11.91	11.91	12.04	11.91	11,344
June 03, 2025	11.98	12.05	12.05	12.05	11.94	4,172
June 02, 2025	12.02	12.06	12.06	12.06	11.97	4,154
May 30, 2025	12.07	11.98	11.98	12.1	11.98	2,465
May 29, 2025	12.21	12.05	12.05	12.21	12.02	3,429
May 28, 2025	12.03	12.07	12.07	12.07	11.98	1,585
May 27, 2025	12.01	12.21	12.21	12.21	12.01	9,860

iShares MSCI Japan SRI EUR Hedged UCITS ETF (QDVN.DE) XETRA