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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	14.72	14.61	14.61	14.72	14.59	350,388
August 14, 2025	14.73	14.72	14.72	14.77	14.69	134,690
August 13, 2025	14.61	14.64	14.64	14.66	14.59	78,843
August 12, 2025	14.55	14.57	14.57	14.61	14.54	79,002
August 11, 2025	14.57	14.58	14.58	14.63	14.54	59,879
August 08, 2025	14.48	14.49	14.49	14.54	14.48	56,587
August 07, 2025	14.46	14.45	14.45	14.58	14.45	158,214
August 06, 2025	14.57	14.45	14.45	14.57	14.38	173,656
August 05, 2025	14.63	14.48	14.48	14.67	14.48	371,253
August 04, 2025	14.41	14.54	14.54	14.55	14.41	431,720
August 01, 2025	14.69	14.37	14.37	14.69	14.24	381,826
July 31, 2025	14.84	14.81	14.81	14.93	14.81	178,907
July 30, 2025	14.79	14.88	14.88	14.91	14.79	65,107
July 29, 2025	14.83	14.8	14.8	14.88	14.8	74,899
July 28, 2025	14.64	14.73	14.73	14.73	14.64	58,620
July 25, 2025	14.53	14.53	14.53	14.56	14.51	83,240
July 24, 2025	14.51	14.49	14.49	14.55	14.49	95,256
July 23, 2025	14.51	14.51	14.51	14.54	14.49	178,495
July 22, 2025	14.49	14.48	14.48	14.52	14.47	80,266
July 21, 2025	14.59	14.56	14.56	14.62	14.54	47,809
July 18, 2025	14.65	14.56	14.56	14.66	14.56	144,873
July 17, 2025	14.57	14.63	14.63	14.64	14.56	97,967
July 16, 2025	14.42	14.27	14.27	14.54	14.27	120,460
July 15, 2025	14.57	14.57	14.57	14.61	14.55	140,245
July 14, 2025	14.42	14.48	14.48	14.48	14.39	220,860
July 11, 2025	14.53	14.48	14.48	14.53	14.45	133,894
July 10, 2025	14.44	14.61	14.61	14.61	14.44	289,623
July 09, 2025	14.46	14.48	14.48	14.55	14.44	151,507
July 08, 2025	14.41	14.5	14.5	14.53	14.41	184,633
July 07, 2025	14.46	14.44	14.44	14.52	14.44	168,834
July 04, 2025	14.46	14.41	14.41	14.46	14.4	140,962
July 03, 2025	14.41	14.53	14.53	14.53	14.39	88,409
July 02, 2025	14.41	14.37	14.37	14.41	14.32	179,430
July 01, 2025	14.33	14.36	14.36	14.37	14.23	76,590
June 30, 2025	14.37	14.35	14.35	14.4	14.33	116,102
June 27, 2025	14.28	14.39	14.39	14.39	14.26	159,604
June 26, 2025	14.25	14.26	14.26	14.27	14.22	38,617
June 25, 2025	14.34	14.27	14.27	14.38	14.27	117,722
June 24, 2025	14.31	14.28	14.28	14.32	14.26	174,559
June 23, 2025	14.11	14.17	14.17	14.25	14.11	46,220
June 20, 2025	14.11	14.16	14.16	14.2	14.1	41,087
June 19, 2025	14.16	14.06	14.06	14.16	14.06	18,676
June 18, 2025	14.16	14.17	14.17	14.22	14.15	85,452
June 17, 2025	14.19	14.22	14.22	14.24	14.15	98,539
June 16, 2025	14.14	14.23	14.23	14.25	14.11	102,728

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