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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	4.35	4.36	4.36	4.36	4.35	2,932
November 20, 2025	4.37	4.35	4.35	4.37	4.35	27,271
November 19, 2025	4.31	4.35	4.35	4.35	4.31	17,041
November 18, 2025	4.32	4.33	4.33	4.33	4.32	8,576
November 17, 2025	4.33	4.32	4.32	4.33	4.32	15,110
November 14, 2025	4.31	4.32	4.32	4.32	4.3	33,613
November 13, 2025	4.31	4.3	4.3	4.32	4.3	24,815
November 12, 2025	4.41	4.43	4.32	4.44	4.41	1,764
November 11, 2025	4.43	4.43	4.43	4.44	4.43	36,077
November 10, 2025	4.42	4.44	4.44	4.44	4.42	3,665
November 07, 2025	4.46	4.43	4.43	4.46	4.43	8,046
November 06, 2025	4.46	4.45	4.45	4.46	4.45	10,010
November 05, 2025	4.46	4.47	4.47	4.47	4.46	73,501
November 04, 2025	4.45	4.46	4.46	4.47	4.45	77,529
November 03, 2025	4.46	4.45	4.45	4.46	4.45	90,316
October 31, 2025	4.44	4.45	4.45	4.45	4.43	20,787
October 30, 2025	4.41	4.43	4.43	4.44	4.41	28,371
October 29, 2025	4.4	4.4	4.4	4.41	4.4	101,406
October 28, 2025	4.4	4.39	4.39	4.41	4.39	400,141
October 27, 2025	4.4	4.4	4.4	4.41	4.4	29,141
October 24, 2025	4.42	4.41	4.41	4.42	4.4	13,204
October 23, 2025	4.43	4.42	4.42	4.43	4.41	3,640
October 22, 2025	4.4	4.41	4.41	4.42	4.4	57,216
October 21, 2025	4.4	4.41	4.41	4.41	4.4	144,083
October 20, 2025	4.42	4.39	4.39	4.42	4.39	10,631
October 17, 2025	4.37	4.39	4.39	4.39	4.37	55,021
October 16, 2025	4.39	4.38	4.38	4.39	4.38	67,891
October 15, 2025	4.41	4.4	4.4	4.41	4.39	81,756

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