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 29, 2025	6.33	6.34	6.34	6.35	6.32	95,388
September 26, 2025	6.3	6.33	6.33	6.34	6.3	242,300
September 25, 2025	6.29	6.28	6.28	6.3	6.27	211,053
September 24, 2025	6.29	6.3	6.3	6.32	6.28	175,741
September 23, 2025	6.32	6.32	6.32	6.33	6.31	299,586
September 22, 2025	6.3	6.29	6.29	6.31	6.29	219,590
September 19, 2025	6.31	6.3	6.3	6.34	6.3	100,671
September 18, 2025	6.3	6.33	6.33	6.33	6.29	188,295
September 17, 2025	6.3	6.28	6.28	6.3	6.28	180,511
September 16, 2025	6.33	6.3	6.3	6.34	6.28	158,549
September 15, 2025	6.34	6.34	6.34	6.36	6.34	140,710
September 12, 2025	6.32	6.32	6.32	6.33	6.31	309,378
September 11, 2025	6.31	6.31	6.31	6.31	6.29	96,742
September 10, 2025	6.32	6.3	6.3	6.33	6.29	220,900
September 09, 2025	6.31	6.3	6.3	6.32	6.29	83,384
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

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