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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	15.18	15.14	15.14	15.24	15.14	82,130
October 14, 2025	15.05	15.1	15.1	15.1	14.99	157,349
October 13, 2025	15.09	15.17	15.17	15.17	15.06	131,501
October 10, 2025	15.34	15.04	15.04	15.4	15.04	43,807
October 09, 2025	15.3	15.36	15.36	15.36	15.29	183,501
October 08, 2025	15.23	15.29	15.29	15.29	15.19	78,521
October 07, 2025	15.24	15.19	15.19	15.32	15.19	110,844
October 06, 2025	15.3	15.24	15.24	15.35	15.22	211,009
October 03, 2025	15.27	15.23	15.23	15.27	15.21	117,368
October 02, 2025	15.17	15.2	15.2	15.23	15.17	143,690
October 01, 2025	14.96	15.14	15.14	15.17	14.94	119,293
September 30, 2025	15.05	15.05	15.05	15.09	15.02	59,921
September 29, 2025	15.09	15.08	15.08	15.14	15.06	105,795
September 26, 2025	14.94	14.97	14.97	15.01	14.92	195,000
September 25, 2025	14.9	14.93	14.93	14.94	14.85	200,433
September 24, 2025	14.88	14.91	14.91	14.97	14.87	65,708
September 23, 2025	14.91	14.91	14.91	14.94	14.89	29,230
September 22, 2025	14.86	14.86	14.86	14.87	14.81	213,923
September 19, 2025	14.84	14.86	14.86	14.91	14.83	34,737
September 18, 2025	14.71	14.91	14.91	14.92	14.69	177,538
September 17, 2025	14.55	14.61	14.61	14.61	14.52	37,891
September 16, 2025	14.65	14.52	14.52	14.67	14.52	141,412
September 15, 2025	14.74	14.68	14.68	14.74	14.66	67,198
September 12, 2025	14.74	14.74	14.74	14.79	14.73	193,458
September 11, 2025	14.62	14.72	14.72	14.73	14.6	61,338
September 10, 2025	14.61	14.56	14.56	14.65	14.55	90,451
September 09, 2025	14.55	14.54	14.54	14.58	14.49	102,194
September 08, 2025	14.58	14.55	14.55	14.59	14.49	101,720
September 05, 2025	14.63	14.51	14.51	14.63	14.47	197,254
September 04, 2025	14.59	14.61	14.61	14.62	14.52	400,693
September 03, 2025	14.59	14.52	14.52	14.62	14.52	342,363
September 02, 2025	14.67	14.51	14.51	14.68	14.51	215,714
September 01, 2025	14.65	14.69	14.69	14.69	14.64	65,757
August 29, 2025	14.81	14.66	14.66	14.81	14.65	62,015
August 28, 2025	14.84	14.76	14.76	14.87	14.74	263,568
August 27, 2025	14.85	14.89	14.89	14.91	14.85	143,901
August 26, 2025	14.79	14.74	14.74	14.8	14.74	114,148
August 25, 2025	14.77	14.78	14.78	14.78	14.74	56,438
August 22, 2025	14.65	14.8	14.8	14.8	14.64	107,832
August 21, 2025	14.72	14.71	14.71	14.72	14.64	66,098
August 20, 2025	14.71	14.64	14.64	14.72	14.57	100,529
August 19, 2025	14.66	14.73	14.73	14.8	14.65	182,640
August 18, 2025	14.62	14.68	14.68	14.7	14.6	124,411

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