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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4.31	4.31	4.31	4.32	4.31	17,141
February 19, 2026	4.3	4.31	4.31	4.32	4.3	9,801
February 18, 2026	4.28	4.29	4.29	4.29	4.28	6,804
February 17, 2026	4.29	4.28	4.28	4.29	4.28	11,602
February 16, 2026	4.29	4.28	4.28	4.29	4.27	12,625
February 13, 2026	4.28	4.27	4.27	4.28	4.27	5,326
February 12, 2026	4.27	4.27	4.27	4.27	4.26	38,786
February 11, 2026	4.24	4.27	4.27	4.28	4.24	2,467
February 10, 2026	4.25	4.25	4.25	4.26	4.25	36,009
February 09, 2026	4.28	4.26	4.26	4.28	4.25	6,750
February 06, 2026	4.29	4.29	4.29	4.3	4.28	17,020
February 05, 2026	4.29	4.29	4.29	4.29	4.29	17,267
February 04, 2026	4.27	4.29	4.29	4.29	4.27	10,026
February 03, 2026	4.3	4.28	4.28	4.3	4.28	17,551
February 02, 2026	4.28	4.29	4.29	4.29	4.26	74,731
January 30, 2026	4.24	4.26	4.26	4.26	4.23	25,615
January 29, 2026	4.24	4.24	4.24	4.24	4.22	479,200
January 28, 2026	4.21	4.24	4.24	4.24	4.21	59,583
January 27, 2026	4.25	4.22	4.22	4.26	4.22	14,575
January 26, 2026	4.26	4.25	4.25	4.27	4.25	22,026
January 23, 2026	4.31	4.29	4.29	4.31	4.29	13,351
January 22, 2026	4.32	4.3	4.3	4.32	4.3	135,437
January 21, 2026	4.31	4.31	4.31	4.32	4.31	53,138
January 20, 2026	4.32	4.3	4.3	4.33	4.3	46,639
January 19, 2026	4.35	4.34	4.34	4.35	4.34	32,021
January 16, 2026	4.35	4.35	4.35	4.36	4.34	31,580
January 15, 2026	4.35	4.35	4.35	4.35	4.34	383,534
January 14, 2026	4.33	4.33	4.33	4.34	4.33	170,637
January 13, 2026	4.32	4.33	4.33	4.34	4.32	8,126
January 12, 2026	4.32	4.32	4.32	4.32	4.32	9,788
January 09, 2026	4.33	4.34	4.34	4.34	4.33	11,016
January 08, 2026	4.32	4.33	4.33	4.33	4.32	10,730
January 07, 2026	4.33	4.32	4.32	4.33	4.31	17,119
January 06, 2026	4.29	4.31	4.31	4.31	4.29	48,584
January 05, 2026	4.3	4.3	4.3	4.32	4.3	25,016
January 02, 2026	4.3	4.3	4.3	4.3	4.29	27,899
December 30, 2025	4.29	4.29	4.29	4.29	4.28	10,795
December 29, 2025	4.3	4.29	4.29	4.3	4.27	13,302
December 23, 2025	4.29	4.28	4.28	4.29	4.27	16,422
December 22, 2025	4.29	4.28	4.28	4.29	4.28	147
December 19, 2025	4.3	4.3	4.3	4.3	4.29	8,708
December 18, 2025	4.29	4.29	4.29	4.3	4.28	24,972
December 17, 2025	4.29	4.28	4.28	4.3	4.28	10,385
December 16, 2025	4.28	4.27	4.27	4.28	4.27	70,081
December 15, 2025	4.29	4.28	4.28	4.29	4.28	38,545
December 12, 2025	4.29	4.29	4.29	4.29	4.29	12,040
December 11, 2025	4.3	4.28	4.28	4.3	4.28	21
December 10, 2025	4.31	4.31	4.31	4.32	4.31	9,430
December 09, 2025	4.32	4.32	4.32	4.32	4.32	3,469
December 08, 2025	4.31	4.32	4.32	4.32	4.31	3,903
December 05, 2025	4.31	4.32	4.32	4.32	4.31	5,654
December 04, 2025	4.31	4.31	4.31	4.31	4.3	47,797
December 03, 2025	4.32	4.31	4.31	4.32	4.31	25,370
December 02, 2025	4.31	4.33	4.33	4.33	4.31	2,286
December 01, 2025	4.34	4.32	4.32	4.34	4.31	12,459
November 28, 2025	4.35	4.33	4.33	4.35	4.32	141,258
November 27, 2025	4.33	4.33	4.33	4.33	4.33	5,105
November 26, 2025	4.33	4.33	4.33	4.34	4.33	22,074
November 25, 2025	4.36	4.34	4.34	4.36	4.34	14,884
November 24, 2025	4.36	4.35	4.35	4.36	4.34	2,391

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