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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.69	15.65	15.65	15.71	15.59	41,039
February 19, 2026	15.69	15.62	15.62	15.71	15.6	27,459
February 18, 2026	15.58	15.7	15.7	15.71	15.55	54,375
February 17, 2026	15.53	15.53	15.53	15.58	15.43	95,047
February 16, 2026	15.56	15.55	15.55	15.6	15.51	255,343
February 13, 2026	15.46	15.55	15.55	15.57	15.41	154,788
February 12, 2026	15.68	15.44	15.44	15.68	15.43	211,771
February 11, 2026	15.51	15.59	15.59	15.68	15.46	143,437
February 10, 2026	15.49	15.54	15.54	15.55	15.43	66,460
February 09, 2026	15.56	15.55	15.55	15.57	15.42	136,568
February 06, 2026	15.31	15.55	15.55	15.55	15.31	148,619
February 05, 2026	15.44	15.33	15.33	15.48	15.25	116,204
February 04, 2026	15.43	15.42	15.42	15.46	15.39	475,524
February 03, 2026	15.68	15.49	15.49	15.71	15.48	78,060
February 02, 2026	15.43	15.69	15.69	15.69	15.43	57,512
January 30, 2026	15.39	15.55	15.55	15.59	15.37	145,430
January 29, 2026	15.59	15.43	15.43	15.59	15.34	123,577
January 28, 2026	15.55	15.6	15.6	15.6	15.5	86,023
January 27, 2026	15.58	15.45	15.45	15.58	15.4	157,234
January 26, 2026	15.52	15.5	15.5	15.55	15.47	133,430
January 23, 2026	15.74	15.63	15.63	15.74	15.63	52,352
January 22, 2026	15.83	15.79	15.79	15.86	15.76	141,625
January 21, 2026	15.5	15.66	15.66	15.67	15.4	114,069
January 20, 2026	15.54	15.53	15.53	15.54	15.42	115,318
January 19, 2026	15.68	15.64	15.64	15.7	15.62	104,647
January 16, 2026	15.93	15.9	15.9	15.95	15.84	188,061
January 15, 2026	15.8	15.95	15.95	15.98	15.8	129,305
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

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