iShares MSCI Japan SRI EUR Hedged UCITS ETF (Acc) (AMS:QDVN)
Netherlands · Delayed Price · Currency is EUR 12.97
0.00 (0.00%)
Inactive · Last trade price on Aug 15, 2025
AMS:QDVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | - |
| Aug 14, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | - |
| Aug 13, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | - |
| Aug 12, 2025 | 12.84 | 12.95 | 12.84 | 12.98 | 12.98 | 1.10% | 334 |
| Aug 11, 2025 | 12.90 | 12.90 | 12.79 | 12.83 | 12.83 | 0.18% | 1,850 |
| Aug 8, 2025 | 12.70 | 12.85 | 12.70 | 12.81 | 12.81 | 2.10% | 37,470 |
| Aug 7, 2025 | 12.49 | 12.61 | 12.49 | 12.55 | 12.55 | 1.26% | 6,129 |
| Aug 6, 2025 | 12.41 | 12.41 | 12.41 | 12.39 | 12.39 | 0.36% | 120 |
| Aug 5, 2025 | 12.40 | 12.40 | 12.37 | 12.35 | 12.35 | -0.22% | 120 |
| Aug 4, 2025 | 12.30 | 12.40 | 12.30 | 12.37 | 12.37 | 1.04% | 16,151 |
| Aug 1, 2025 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -3.02% | 3,371 |
| Jul 31, 2025 | 12.72 | 12.79 | 12.67 | 12.63 | 12.63 | 0.05% | 58,212 |
| Jul 30, 2025 | 12.58 | 12.60 | 12.58 | 12.62 | 12.62 | 1.07% | 1 |
| Jul 29, 2025 | 12.58 | 12.58 | 12.58 | 12.49 | 12.49 | -0.31% | 1,632 |
| Jul 28, 2025 | 12.59 | 12.60 | 12.53 | 12.53 | 12.53 | -1.13% | 1,632 |
| Jul 25, 2025 | 12.68 | 12.68 | 12.67 | 12.67 | 12.67 | -0.81% | 20 |
| Jul 24, 2025 | 12.83 | 12.83 | 12.83 | 12.77 | 12.77 | 1.20% | 119 |
| Jul 23, 2025 | 12.51 | 12.55 | 12.51 | 12.62 | 12.62 | 3.72% | 119 |
| Jul 22, 2025 | 12.20 | 12.22 | 12.17 | 12.17 | 12.17 | -0.55% | 1,641 |
| Jul 21, 2025 | 12.22 | 12.23 | 12.18 | 12.24 | 12.24 | 0.45% | 90 |
| Jul 18, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.26% | - |
| Jul 17, 2025 | 12.19 | 12.21 | 12.19 | 12.21 | 12.21 | 1.97% | 1,229 |
| Jul 16, 2025 | 12.06 | 12.08 | 12.05 | 11.98 | 11.98 | -1.10% | 1,531 |
| Jul 15, 2025 | 12.03 | 12.26 | 12.03 | 12.11 | 12.11 | 0.25% | 23,270 |
| Jul 14, 2025 | 12.03 | 12.03 | 12.03 | 12.08 | 12.08 | 0.30% | 17 |
| Jul 11, 2025 | 12.06 | 12.06 | 12.06 | 12.04 | 12.04 | -0.46% | - |
| Jul 10, 2025 | 12.08 | 12.08 | 12.08 | 12.10 | 12.10 | -0.28% | 420 |
| Jul 9, 2025 | 12.15 | 12.16 | 12.15 | 12.13 | 12.13 | -0.38% | 42 |
| Jul 8, 2025 | 12.16 | 12.16 | 12.16 | 12.18 | 12.18 | 0.20% | - |
| Jul 7, 2025 | 12.11 | 12.11 | 12.11 | 12.16 | 12.16 | -0.01% | 126 |
| Jul 4, 2025 | 12.16 | 12.17 | 12.14 | 12.16 | 12.16 | -0.80% | 839 |
| Jul 3, 2025 | 12.17 | 12.24 | 12.17 | 12.26 | 12.26 | 0.84% | 304 |
| Jul 2, 2025 | 12.20 | 12.20 | 12.20 | 12.15 | 12.15 | 0.02% | - |
| Jul 1, 2025 | 12.15 | 12.16 | 12.12 | 12.15 | 12.15 | -1.12% | 421 |
| Jun 30, 2025 | 12.30 | 12.30 | 12.30 | 12.29 | 12.29 | -0.84% | - |
| Jun 27, 2025 | 12.29 | 12.39 | 12.29 | 12.39 | 12.39 | 2.82% | 371 |
| Jun 26, 2025 | 11.99 | 11.99 | 11.99 | 12.05 | 12.05 | 1.06% | 510 |
| Jun 25, 2025 | 11.94 | 11.94 | 11.94 | 11.93 | 11.93 | 0.56% | - |
| Jun 24, 2025 | 11.89 | 11.89 | 11.88 | 11.86 | 11.86 | 0.33% | 9 |
| Jun 23, 2025 | 11.78 | 11.78 | 11.78 | 11.82 | 11.82 | -0.08% | - |
| Jun 20, 2025 | 11.81 | 11.81 | 11.81 | 11.83 | 11.83 | -0.90% | - |
| Jun 19, 2025 | 11.95 | 11.95 | 11.95 | 11.94 | 11.94 | -0.70% | - |
| Jun 18, 2025 | 12.08 | 12.08 | 12.02 | 12.02 | 12.02 | 0.45% | 178 |
| Jun 17, 2025 | 12.00 | 12.00 | 11.96 | 11.97 | 11.97 | -0.36% | 76 |
| Jun 16, 2025 | 11.98 | 11.98 | 11.97 | 12.01 | 12.01 | 0.16% | 231 |
| Jun 13, 2025 | 11.97 | 11.99 | 11.97 | 11.99 | 11.99 | -0.64% | 307 |
| Jun 12, 2025 | 12.05 | 12.05 | 12.03 | 12.07 | 12.07 | -0.36% | 50 |
| Jun 11, 2025 | 12.09 | 12.13 | 12.09 | 12.11 | 12.11 | 0.35% | 66 |
| Jun 10, 2025 | 12.04 | 12.04 | 12.04 | 12.07 | 12.07 | -0.13% | - |
| Jun 9, 2025 | 12.10 | 12.10 | 12.09 | 12.09 | 12.09 | 0.34% | 116 |