iShares MSCI USA SRI UCITS ETF USD (Acc) - QDVR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.75	15.66	15.66	15.77	15.64	60,736
January 13, 2026	15.79	15.8	15.8	15.85	15.78	131,369
January 12, 2026	15.74	15.79	15.79	15.79	15.69	121,938
January 09, 2026	15.68	15.82	15.82	15.83	15.68	54,621
January 08, 2026	15.61	15.67	15.67	15.68	15.58	42,772
January 07, 2026	15.71	15.67	15.67	15.72	15.67	73,263
January 06, 2026	15.46	15.64	15.64	15.64	15.43	216,920
January 05, 2026	15.33	15.51	15.51	15.53	15.33	235,939
January 02, 2026	15.29	15.25	15.25	15.35	15.2	98,453
December 30, 2025	15.32	15.35	15.35	15.35	15.32	52,143
December 29, 2025	15.36	15.3	15.3	15.38	15.29	58,198
December 23, 2025	15.3	15.3	15.3	15.32	15.27	89,172
December 22, 2025	15.29	15.34	15.34	15.34	15.28	96,618
December 19, 2025	15.19	15.31	15.31	15.31	15.16	160,950
December 18, 2025	15.07	15.23	15.23	15.25	15.07	43,965
December 17, 2025	15.25	15.09	15.09	15.28	15.09	450,253
December 16, 2025	15.15	15.16	15.16	15.21	15.12	72,359
December 15, 2025	15.29	15.24	15.24	15.31	15.18	281,160
December 12, 2025	15.38	15.25	15.25	15.43	15.25	43,891
December 11, 2025	15.24	15.27	15.27	15.3	15.23	131,589
December 10, 2025	15.28	15.28	15.28	15.31	15.26	44,540
December 09, 2025	15.36	15.34	15.34	15.37	15.29	114,915
December 08, 2025	15.37	15.31	15.31	15.39	15.31	193,772
December 05, 2025	15.34	15.42	15.42	15.43	15.31	535,735
December 04, 2025	15.3	15.3	15.3	15.31	15.26	22,916
December 03, 2025	15.2	15.26	15.26	15.26	15.14	1.23M
December 02, 2025	15.11	15.16	15.16	15.23	15.1	154,013
December 01, 2025	15.05	15.13	15.13	15.14	14.99	61,463
November 28, 2025	15.08	15.15	15.15	15.15	15.07	40,002
November 27, 2025	15.07	15.07	15.07	15.09	15.05	66,984
November 26, 2025	15.05	15.08	15.08	15.09	15.02	91,389
November 25, 2025	14.91	14.95	14.95	14.95	14.79	134,124
November 24, 2025	14.88	14.95	14.95	14.96	14.8	114,541
November 21, 2025	14.61	14.79	14.79	14.79	14.56	56,086
November 20, 2025	15.04	14.9	14.9	15.09	14.9	64,107
November 19, 2025	14.72	14.8	14.8	14.9	14.72	62,716
November 18, 2025	14.74	14.74	14.74	14.79	14.63	164,888
November 17, 2025	15.02	14.95	14.95	15.03	14.9	131,850
November 14, 2025	14.9	15	15	15.01	14.75	31,252
November 13, 2025	15.31	15.04	15.04	15.32	15.04	102,102
November 12, 2025	15.31	15.32	15.32	15.35	15.3	79,676
November 11, 2025	15.3	15.23	15.23	15.3	15.19	76,796
November 10, 2025	15.21	15.18	15.18	15.28	15.17	159,764
November 07, 2025	15.21	14.91	14.91	15.21	14.91	215,087
November 06, 2025	15.36	15.13	15.13	15.43	15.13	74,910
November 05, 2025	15.3	15.43	15.43	15.43	15.3	78,858
November 04, 2025	15.38	15.4	15.4	15.46	15.36	171,728
November 03, 2025	15.48	15.46	15.46	15.56	15.4	122,103
October 31, 2025	15.4	15.45	15.45	15.52	15.38	41,705
October 30, 2025	15.45	15.48	15.48	15.52	15.38	53,329
October 29, 2025	15.57	15.43	15.43	15.59	15.41	67,705
October 28, 2025	15.44	15.49	15.49	15.5	15.44	117,081
October 27, 2025	15.44	15.46	15.46	15.47	15.4	47,831
October 24, 2025	15.36	15.35	15.35	15.4	15.34	80,663
October 23, 2025	15.25	15.23	15.23	15.25	15.17	69,413
October 22, 2025	15.35	15.25	15.25	15.39	15.25	118,416
October 21, 2025	15.27	15.38	15.38	15.4	15.27	113,901
October 20, 2025	15.16	15.23	15.23	15.25	15.14	133,507
October 17, 2025	14.78	14.99	14.99	15.08	14.74	464,964
October 16, 2025	15.13	15.11	15.11	15.16	15.09	97,257

iShares MSCI USA SRI UCITS ETF USD (Acc) (QDVR.DE) XETRA