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

13.00

+0.154(+1.20%)

Updated at August 14 07:52AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	13	13	13	13	13	0
August 20, 2025	13	13	13	13	13	0
August 19, 2025	13	13	13	13	13	0
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