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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	4.28	4.3	4.3	4.3	4.28	37,329
July 04, 2025	4.29	4.28	4.28	4.29	4.28	27,686
July 03, 2025	4.28	4.29	4.29	4.3	4.27	64,260
July 02, 2025	4.27	4.28	4.28	4.29	4.27	56,687
July 01, 2025	4.28	4.28	4.28	4.28	4.26	19,860
June 30, 2025	4.29	4.29	4.29	4.3	4.29	27,305
June 27, 2025	4.3	4.3	4.3	4.3	4.29	27,408
June 26, 2025	4.3	4.3	4.3	4.31	4.29	32,590
June 25, 2025	4.34	4.33	4.33	4.34	4.33	206,778
June 24, 2025	4.34	4.33	4.33	4.34	4.33	3,263
June 23, 2025	4.38	4.36	4.36	4.39	4.36	35,597
June 20, 2025	4.36	4.36	4.36	4.37	4.36	24,527
June 19, 2025	4.39	4.38	4.38	4.39	4.38	2,971
June 18, 2025	4.37	4.36	4.36	4.37	4.36	188,947
June 17, 2025	4.35	4.36	4.36	4.36	4.34	7,615
June 16, 2025	4.35	4.34	4.34	4.35	4.33	12,186
June 13, 2025	4.34	4.34	4.34	4.37	4.34	71,532
June 12, 2025	4.36	4.34	4.34	4.36	4.32	164,256
June 11, 2025	4.39	4.37	4.37	4.39	4.37	11,397
June 10, 2025	4.41	4.4	4.4	4.41	4.39	8,749
June 09, 2025	4.4	4.4	4.4	4.41	4.39	21,941
June 06, 2025	4.39	4.4	4.4	4.41	4.39	151,093
June 05, 2025	4.4	4.38	4.38	4.4	4.37	18,150
June 04, 2025	4.41	4.39	4.39	4.41	4.39	19,180
June 03, 2025	4.39	4.41	4.41	4.41	4.39	67,798
June 02, 2025	4.41	4.38	4.38	4.41	4.38	18,432
May 30, 2025	4.43	4.42	4.42	4.43	4.41	18,443
May 29, 2025	4.45	4.41	4.41	4.45	4.41	19,899
May 28, 2025	4.44	4.44	4.44	4.44	4.42	17,833
May 27, 2025	4.41	4.42	4.42	4.42	4.41	29,171
May 26, 2025	4.4	4.4	4.4	4.4	4.4	6,219

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