iShares MSCI Europe Quality Dividend ESG UCITS ETF - QDVX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.78	6.83	6.83	6.83	6.77	137,924
February 19, 2026	6.77	6.76	6.76	6.77	6.74	164,174
February 18, 2026	6.77	6.78	6.76	6.8	6.77	272,088
February 17, 2026	6.77	6.76	6.76	6.8	6.76	146,459
February 16, 2026	6.77	6.75	6.75	6.78	6.75	116,834
February 13, 2026	6.77	6.77	6.77	6.77	6.73	208,755
February 12, 2026	6.81	6.78	6.78	6.81	6.74	282,585
February 11, 2026	6.75	6.76	6.76	6.76	6.72	118,777
February 10, 2026	6.73	6.73	6.73	6.74	6.71	118,944
February 09, 2026	6.74	6.73	6.73	6.74	6.7	183,065
February 06, 2026	6.67	6.71	6.71	6.73	6.65	149,190
February 05, 2026	6.72	6.68	6.68	6.72	6.66	99,308
February 04, 2026	6.65	6.73	6.73	6.75	6.65	75,683
February 03, 2026	6.67	6.64	6.64	6.69	6.6	175,932
February 02, 2026	6.6	6.64	6.64	6.65	6.6	562,036
January 30, 2026	6.56	6.6	6.6	6.6	6.56	193,960
January 29, 2026	6.54	6.54	6.54	6.59	6.54	215,017
January 28, 2026	6.53	6.52	6.52	6.54	6.49	290,313
January 27, 2026	6.53	6.53	6.53	6.56	6.52	231,956
January 26, 2026	6.52	6.52	6.52	6.54	6.5	75,229
January 23, 2026	6.52	6.51	6.51	6.53	6.49	278,407
January 22, 2026	6.57	6.53	6.53	6.57	6.53	139,195
January 21, 2026	6.5	6.49	6.49	6.52	6.47	284,196
January 20, 2026	6.53	6.52	6.52	6.54	6.49	311,055
January 19, 2026	6.56	6.57	6.57	6.6	6.55	143,575
January 16, 2026	6.62	6.63	6.63	6.63	6.61	543,422
January 15, 2026	6.6	6.62	6.62	6.63	6.6	392,338
January 14, 2026	6.58	6.59	6.59	6.59	6.57	166,657
January 13, 2026	6.59	6.58	6.58	6.6	6.56	95,539
January 12, 2026	6.58	6.6	6.6	6.6	6.56	107,309
January 09, 2026	6.58	6.59	6.59	6.59	6.57	518,223
January 08, 2026	6.54	6.58	6.58	6.58	6.53	105,019
January 07, 2026	6.6	6.56	6.56	6.6	6.54	632,071
January 06, 2026	6.57	6.6	6.6	6.61	6.55	157,249
January 05, 2026	6.53	6.58	6.58	6.58	6.51	156,416
January 02, 2026	6.54	6.54	6.54	6.57	6.53	164,306
December 30, 2025	6.51	6.53	6.53	6.53	6.5	91,352
December 29, 2025	6.5	6.5	6.5	6.52	6.49	111,072
December 23, 2025	6.49	6.49	6.49	6.51	6.49	122,697
December 22, 2025	6.49	6.48	6.48	6.49	6.47	344,225
December 19, 2025	6.46	6.5	6.5	6.5	6.46	267,119
December 18, 2025	6.43	6.49	6.49	6.49	6.43	838,495
December 17, 2025	6.45	6.43	6.43	6.46	6.43	1.37M
December 16, 2025	6.46	6.45	6.45	6.47	6.42	1.35M
December 15, 2025	6.42	6.45	6.45	6.46	6.42	95,917
December 12, 2025	6.43	6.38	6.38	6.45	6.38	111,634
December 11, 2025	6.38	6.42	6.42	6.43	6.37	41,856
December 10, 2025	6.38	6.39	6.39	6.4	6.38	289,442
December 09, 2025	6.42	6.41	6.41	6.43	6.4	108,196
December 08, 2025	6.43	6.4	6.4	6.43	6.4	177,769
December 05, 2025	6.43	6.44	6.44	6.46	6.43	144,599
December 04, 2025	6.43	6.46	6.46	6.46	6.42	127,475
December 03, 2025	6.43	6.42	6.42	6.46	6.42	319,711
December 02, 2025	6.43	6.43	6.43	6.45	6.42	68,744
December 01, 2025	6.44	6.44	6.44	6.44	6.41	181,142
November 28, 2025	6.45	6.45	6.45	6.45	6.42	106,282
November 27, 2025	6.43	6.43	6.43	6.44	6.42	160,535
November 26, 2025	6.38	6.41	6.41	6.42	6.36	476,704
November 25, 2025	6.32	6.38	6.38	6.38	6.31	449,442
November 24, 2025	6.35	6.31	6.31	6.36	6.3	175,026

iShares MSCI Europe Quality Dividend ESG UCITS ETF (QDVX.DE) XETRA