iShares US Mortgage Backed Securities UCITS ETF (QDVP.DE) XETRA
3.67
+0.0245(+0.67%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
3.67
+0.0245(+0.67%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.66 | 3.67 | 3.67 | 3.67 | 3.66 | 1,079 |
| April 01, 2026 | 3.68 | 3.64 | 3.64 | 3.68 | 3.64 | 1,079 |
| March 31, 2026 | 3.69 | 3.67 | 3.67 | 3.69 | 3.66 | 12 |
| March 30, 2026 | 3.65 | 3.68 | 3.68 | 3.68 | 3.64 | 169 |
| March 27, 2026 | 3.63 | 3.64 | 3.64 | 3.64 | 3.63 | 1,132 |
| March 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1,132 |
| March 25, 2026 | 3.62 | 3.64 | 3.64 | 3.64 | 3.62 | 1,132 |
| March 24, 2026 | 3.64 | 3.62 | 3.62 | 3.64 | 3.62 | 1,056 |
| March 23, 2026 | 3.61 | 3.63 | 3.63 | 3.65 | 3.61 | 1,512 |
| March 20, 2026 | 3.66 | 3.64 | 3.64 | 3.66 | 3.63 | 531 |
| March 19, 2026 | 3.69 | 3.66 | 3.66 | 3.71 | 3.66 | 531 |
| March 18, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 163 |
| March 17, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1,250 |
| March 16, 2026 | 3.71 | 3.69 | 3.69 | 3.71 | 3.68 | 420 |
| March 13, 2026 | 3.69 | 3.69 | 3.69 | 3.7 | 3.68 | 478 |
| March 12, 2026 | 3.66 | 3.68 | 3.68 | 3.68 | 3.66 | 2,127 |
| March 11, 2026 | 3.67 | 3.67 | 3.67 | 3.68 | 3.67 | 107 |
| March 10, 2026 | 3.67 | 3.67 | 3.67 | 3.68 | 3.65 | 391 |
| March 09, 2026 | 3.68 | 3.67 | 3.67 | 3.68 | 3.66 | 425 |
| March 06, 2026 | 3.67 | 3.67 | 3.67 | 3.68 | 3.66 | 850 |
| March 05, 2026 | 3.68 | 3.68 | 3.68 | 3.69 | 3.68 | 88 |
| March 04, 2026 | 3.68 | 3.67 | 3.67 | 3.68 | 3.66 | 502 |
| March 03, 2026 | 3.64 | 3.69 | 3.69 | 3.69 | 3.64 | 1,528 |
| March 02, 2026 | 3.68 | 3.66 | 3.66 | 3.68 | 3.65 | 167 |
| February 27, 2026 | 3.63 | 3.64 | 3.64 | 3.64 | 3.63 | 510 |
| February 26, 2026 | 3.62 | 3.63 | 3.63 | 3.64 | 3.62 | 510 |
| February 25, 2026 | 3.63 | 3.63 | 3.63 | 3.64 | 3.63 | 689 |
| February 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | 187 |
| February 23, 2026 | 3.62 | 3.63 | 3.63 | 3.64 | 3.62 | 2,576 |
| February 20, 2026 | 3.63 | 3.63 | 0 | 3.64 | 3.62 | 155 |
| February 19, 2026 | 3.62 | 3.63 | 0 | 3.63 | 3.62 | 1,847 |
| February 18, 2026 | 3.61 | 3.62 | 0 | 3.62 | 3.61 | 1,847 |
| February 17, 2026 | 3.63 | 3.62 | 0 | 3.63 | 3.62 | 1,817 |
| February 16, 2026 | 3.63 | 3.62 | 0 | 3.63 | 3.6 | 1,016 |
| February 13, 2026 | 3.6 | 3.61 | 0 | 3.61 | 3.6 | 2,666 |
| February 12, 2026 | 3.58 | 3.6 | 0 | 3.6 | 3.58 | 108 |
| February 11, 2026 | 3.57 | 3.58 | 0 | 3.58 | 3.57 | 394 |
| February 10, 2026 | 3.56 | 3.57 | 0 | 3.57 | 3.55 | 9,480 |
| February 09, 2026 | 3.59 | 3.56 | 0 | 3.59 | 3.56 | 191 |
| February 06, 2026 | 3.6 | 3.58 | 0 | 3.6 | 3.58 | 886 |
| February 05, 2026 | 3.58 | 3.59 | 0 | 3.59 | 3.58 | 515 |
| February 04, 2026 | 3.57 | 3.59 | 0 | 3.59 | 3.57 | 1,141 |
| February 03, 2026 | 3.57 | 3.58 | 0 | 3.58 | 3.56 | 563 |
| February 02, 2026 | 3.56 | 3.58 | 0 | 3.58 | 3.56 | 2,879 |
| January 30, 2026 | 3.54 | 3.56 | 0 | 3.56 | 3.54 | 1,338 |
| January 29, 2026 | 3.53 | 3.55 | 0 | 3.55 | 3.53 | 1,726 |
| January 28, 2026 | 3.52 | 3.55 | 0 | 3.55 | 3.52 | 26 |
| January 27, 2026 | 3.55 | 3.53 | 0 | 3.57 | 3.53 | 2,239 |
| January 26, 2026 | 3.57 | 3.56 | 0 | 3.57 | 3.56 | 2,212 |
| January 23, 2026 | 3.61 | 3.59 | 0 | 3.61 | 3.59 | 1,321 |
| January 22, 2026 | 3.61 | 3.59 | 0 | 3.61 | 3.59 | 153 |
| January 21, 2026 | 3.6 | 3.6 | 0 | 3.6 | 3.6 | 445 |
| January 20, 2026 | 3.61 | 3.59 | 0 | 3.61 | 3.59 | 5,556 |
| January 19, 2026 | 3.63 | 3.62 | 0 | 3.65 | 3.62 | 452 |
| January 16, 2026 | 3.65 | 3.65 | 0 | 3.66 | 3.64 | 9 |
| January 15, 2026 | 3.66 | 3.65 | 0 | 3.66 | 3.64 | 6 |
| January 14, 2026 | 3.62 | 3.63 | 0 | 3.64 | 3.62 | 453 |
| January 13, 2026 | 3.63 | 3.63 | 0 | 3.63 | 3.62 | 9,285 |
| January 12, 2026 | 3.64 | 3.63 | 0 | 3.64 | 3.62 | 2,081 |
| January 09, 2026 | 3.62 | 3.66 | 0 | 3.67 | 3.62 | 157,797 |