iShares $ Floating Rate Bond UCITS ETF - QDVY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	4.36	4.35	4.35	4.36	4.35	24,663
September 26, 2025	4.37	4.36	4.36	4.38	4.36	12,055
September 25, 2025	4.34	4.37	4.37	4.37	4.34	5,179
September 24, 2025	4.33	4.35	4.35	4.35	4.33	15,047
September 23, 2025	4.33	4.33	4.33	4.33	4.32	2,711
September 22, 2025	4.36	4.33	4.33	4.36	4.33	3,693
September 19, 2025	4.33	4.34	4.34	4.34	4.33	40,965
September 18, 2025	4.32	4.33	4.33	4.34	4.31	139,405
September 17, 2025	4.31	4.3	4.3	4.31	4.3	5,456
September 16, 2025	4.33	4.31	4.31	4.33	4.3	86,871
September 15, 2025	4.35	4.33	4.33	4.35	4.33	122,862
September 12, 2025	4.34	4.35	4.35	4.35	4.34	10,940
September 11, 2025	4.36	4.34	4.34	4.37	4.34	19,645
September 10, 2025	4.36	4.34	4.34	4.36	4.34	12,582
September 09, 2025	4.34	4.34	4.34	4.34	4.33	3,489
September 08, 2025	4.35	4.33	4.33	4.35	4.33	9,341
September 05, 2025	4.37	4.33	4.33	4.37	4.33	1,242
September 04, 2025	4.37	4.37	4.37	4.38	4.37	13,203
September 03, 2025	4.34	4.36	4.36	4.37	4.34	30,590
September 02, 2025	4.35	4.36	4.36	4.37	4.35	33,871
September 01, 2025	4.34	4.35	4.35	4.35	4.34	7,019
August 29, 2025	4.36	4.35	4.35	4.37	4.34	102,197
August 28, 2025	4.38	4.36	4.36	4.38	4.35	210,499
August 27, 2025	4.38	4.38	4.38	4.39	4.38	196,994
August 26, 2025	4.38	4.36	4.36	4.38	4.36	5,022
August 25, 2025	4.36	4.35	4.35	4.36	4.34	3,923
August 22, 2025	4.39	4.34	4.34	4.39	4.34	46,904
August 21, 2025	4.36	4.37	4.37	4.38	4.36	29,972
August 20, 2025	4.38	4.36	4.36	4.38	4.35	6,637
August 19, 2025	4.35	4.35	4.35	4.35	4.34	12,915
August 18, 2025	4.34	4.35	4.35	4.35	4.34	122,487
August 15, 2025	4.36	4.33	4.33	4.36	4.33	17,297
August 14, 2025	4.34	4.36	4.36	4.36	4.34	10,027
August 13, 2025	4.34	4.33	4.33	4.34	4.33	12,616
August 12, 2025	4.38	4.34	4.34	4.38	4.34	8,934
August 11, 2025	4.35	4.37	4.37	4.38	4.35	9,449
August 08, 2025	4.35	4.35	4.35	4.36	4.35	11,210
August 07, 2025	4.35	4.36	4.36	4.36	4.34	147,382
August 06, 2025	4.38	4.35	4.35	4.38	4.35	27,075
August 05, 2025	4.39	4.38	4.38	4.39	4.37	147,168
August 04, 2025	4.38	4.38	4.38	4.39	4.37	1,404
August 01, 2025	4.44	4.39	4.39	4.44	4.37	11,590
July 31, 2025	4.42	4.43	4.43	4.44	4.42	24,226
July 30, 2025	4.38	4.41	4.41	4.42	4.38	25,457
July 29, 2025	4.39	4.39	4.39	4.39	4.38	7,012
July 28, 2025	4.31	4.36	4.36	4.36	4.31	29,262
July 25, 2025	4.3	4.31	4.31	4.32	4.3	33,215
July 24, 2025	4.3	4.3	4.3	4.31	4.3	1,897
July 23, 2025	4.32	4.31	4.31	4.32	4.31	27,934
July 22, 2025	4.33	4.31	4.31	4.33	4.31	3,186
July 21, 2025	4.35	4.32	4.32	4.35	4.32	18,531
July 18, 2025	4.34	4.34	4.34	4.35	4.34	7,930
July 17, 2025	4.36	4.36	4.36	4.36	4.36	29,836
July 16, 2025	4.35	4.32	4.32	4.36	4.32	16,412
July 15, 2025	4.33	4.35	4.35	4.35	4.32	4,333
July 14, 2025	4.33	4.32	4.32	4.33	4.32	7,403
July 11, 2025	4.32	4.32	4.32	4.32	4.31	218,298
July 10, 2025	4.3	4.32	4.32	4.32	4.3	5,525
July 09, 2025	4.3	4.31	4.31	4.31	4.3	14,241
July 08, 2025	4.29	4.31	4.31	4.31	4.29	4,810

iShares $ Floating Rate Bond UCITS ETF (QDVY.DE) XETRA