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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	6.41	6.43	6.43	6.43	6.4	916,350
June 13, 2025	6.38	6.39	6.39	6.43	6.38	315,402
June 12, 2025	6.44	6.46	6.46	6.46	6.41	206,152
June 11, 2025	6.5	6.47	6.47	6.5	6.46	146,683
June 10, 2025	6.49	6.49	6.49	6.5	6.47	164,765
June 09, 2025	6.5	6.48	6.48	6.5	6.47	68,001
June 06, 2025	6.47	6.49	6.49	6.5	6.47	139,799
June 05, 2025	6.48	6.48	6.48	6.49	6.44	419,823
June 04, 2025	6.47	6.46	6.46	6.49	6.46	1.15M
June 03, 2025	6.49	6.44	6.44	6.49	6.43	227,249
June 02, 2025	6.47	6.48	6.48	6.48	6.42	222,748
May 30, 2025	6.48	6.49	6.49	6.5	6.46	193,114
May 29, 2025	6.49	6.45	6.45	6.5	6.45	65,575
May 28, 2025	6.52	6.47	6.47	6.52	6.47	116,286
May 27, 2025	6.52	6.51	6.51	6.54	6.51	234,928
May 26, 2025	6.52	6.52	6.52	6.53	6.5	132,671

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