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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	6.28	6.3	6.3	6.3	6.27	152,247
September 05, 2025	6.29	6.29	6.29	6.3	6.26	108,779
September 04, 2025	6.23	6.27	6.27	6.28	6.23	240,314
September 03, 2025	6.21	6.21	6.21	6.21	6.18	319,491
September 02, 2025	6.27	6.19	6.19	6.27	6.19	335,441
September 01, 2025	6.29	6.27	6.27	6.29	6.26	117,375
August 29, 2025	6.29	6.27	6.27	6.3	6.27	122,951
August 28, 2025	6.34	6.31	6.31	6.34	6.29	97,686
August 27, 2025	6.35	6.31	6.31	6.35	6.31	177,197
August 26, 2025	6.34	6.32	6.32	6.35	6.32	369,380
August 25, 2025	6.41	6.4	6.4	6.41	6.38	77,429
August 22, 2025	6.4	6.43	6.43	6.45	6.4	87,325
August 21, 2025	6.39	6.4	6.4	6.4	6.37	95,269
August 20, 2025	6.36	6.43	6.43	6.43	6.35	154,759
August 19, 2025	6.32	6.36	6.36	6.36	6.32	57,670
August 18, 2025	6.32	6.31	6.31	6.32	6.29	201,216
August 15, 2025	6.35	6.34	6.34	6.35	6.31	143,625
August 14, 2025	6.3	6.33	6.33	6.33	6.3	65,788
August 13, 2025	6.37	6.39	6.31	6.39	6.36	157,182
August 12, 2025	6.37	6.35	6.27	6.38	6.34	55,717
August 11, 2025	6.38	6.34	6.26	6.38	6.34	98,567
August 08, 2025	6.35	6.34	6.25	6.37	6.34	149,790
August 07, 2025	6.31	6.36	6.27	6.36	6.29	95,581
August 06, 2025	6.3	6.3	6.22	6.31	6.27	85,735
August 05, 2025	6.29	6.28	6.2	6.3	6.28	70,309
August 04, 2025	6.22	6.28	6.19	6.28	6.22	230,471
August 01, 2025	6.27	6.18	6.1	6.27	6.18	646,365
July 31, 2025	6.35	6.33	6.24	6.4	6.32	130,650
July 30, 2025	6.35	6.37	6.29	6.38	6.35	93,787
July 29, 2025	6.39	6.36	6.28	6.43	6.35	268,169
July 28, 2025	6.45	6.4	6.32	6.45	6.38	307,036
July 25, 2025	6.39	6.39	6.3	6.39	6.37	241,506
July 24, 2025	6.41	6.4	6.31	6.43	6.4	94,308
July 23, 2025	6.39	6.38	6.3	6.41	6.38	197,661
July 22, 2025	6.34	6.33	6.25	6.34	6.31	334,837
July 21, 2025	6.35	6.35	6.27	6.36	6.33	163,354
July 18, 2025	6.35	6.36	6.36	6.37	6.34	417,352
July 17, 2025	6.34	6.34	6.34	6.35	6.33	94,051
July 16, 2025	6.31	6.29	6.29	6.33	6.29	275,875
July 15, 2025	6.36	6.32	6.32	6.36	6.31	184,223
July 14, 2025	6.32	6.35	6.35	6.35	6.31	212,174
July 11, 2025	6.4	6.36	6.36	6.4	6.34	146,081
July 10, 2025	6.42	6.42	6.42	6.43	6.39	130,694
July 09, 2025	6.37	6.4	6.4	6.4	6.35	372,470
July 08, 2025	6.34	6.37	6.37	6.37	6.32	177,861
July 07, 2025	6.32	6.35	6.35	6.35	6.32	326,834
July 04, 2025	6.34	6.35	6.35	6.35	6.31	98,517
July 03, 2025	6.34	6.34	6.34	6.35	6.33	90,175
July 02, 2025	6.36	6.32	6.32	6.36	6.3	396,597
July 01, 2025	6.35	6.33	6.33	6.35	6.29	310,797
June 30, 2025	6.36	6.33	6.33	6.36	6.32	255,718
June 27, 2025	6.31	6.35	6.35	6.35	6.31	308,559
June 26, 2025	6.31	6.29	6.29	6.31	6.27	77,640
June 25, 2025	6.35	6.26	6.26	6.36	6.26	125,484
June 24, 2025	6.39	6.34	6.34	6.39	6.34	109,042
June 23, 2025	6.31	6.28	6.28	6.33	6.28	159,009
June 20, 2025	6.35	6.35	6.35	6.38	6.34	83,428
June 19, 2025	6.34	6.32	6.32	6.35	6.32	51,550
June 18, 2025	6.37	6.36	6.36	6.37	6.34	188,360
June 17, 2025	6.38	6.37	6.37	6.39	6.36	223,038

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