Skip to main content
logo
iShares Edge MSCI USA Quality Factor UCITS ETF (ETR:QDVB)
Germany flag Germany · Delayed Price · Currency is EUR
16.47
+0.04 (0.23%)
Sep 23, 2026, 5:35 PM CET

ETR:QDVB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202616.5016.5216.4716.47-0.21%6,038
Sep 22, 202616.4316.4516.4116.4416.440.81%82,349
Sep 21, 202616.2216.3116.2016.3016.301.23%45,850
Sep 18, 202616.1316.1416.0816.1116.110.26%84,512
Sep 17, 202616.0816.1516.0316.0616.060.22%116,851
Sep 16, 202616.0216.0516.0016.0316.030.34%108,684
Sep 15, 202616.0416.0715.9615.9715.97-0.49%163,482
Sep 14, 202615.9816.0515.9716.0516.050.30%278,413
Sep 11, 202615.9116.0015.9016.0016.000.95%142,461
Sep 10, 202615.9315.9315.8415.8515.85-0.34%75,142
Sep 9, 202616.0016.0015.9115.9115.91-0.58%60,539
Sep 8, 202616.0916.1016.0016.0016.00-0.53%94,883
Sep 7, 202616.1516.1516.0816.0916.09-0.33%57,073
Sep 4, 202616.1916.2216.1416.1416.14-0.43%127,264
Sep 3, 202616.0616.2116.0616.2116.210.63%66,731
Sep 2, 202616.0916.1216.0416.1116.110.06%98,625
Sep 1, 202616.1716.1716.0716.1016.10-0.19%106,731
Aug 31, 202616.2316.2316.1216.1316.13-1.25%125,171
Aug 28, 202616.2516.3316.2416.3316.330.70%165,752
Aug 27, 202616.2116.2416.2016.2216.220.30%103,726
Aug 26, 202616.1516.2516.1516.1716.170.11%246,956
Aug 25, 202616.2116.2316.1516.1516.150.22%26,863
Aug 24, 202616.0816.1216.0816.1216.12-32,702
Aug 21, 202616.0416.1216.0416.1216.120.04%126,545
Aug 20, 202616.1916.1916.0916.1116.11-0.91%82,419
Aug 19, 202616.2716.3016.2616.2616.26-0.29%105,806
Aug 18, 202616.2916.3116.2716.3116.31-0.37%60,684
Aug 17, 202616.4216.4216.3516.3716.37-0.44%35,472
Aug 14, 202616.5416.5516.4416.4416.44-0.65%72,900
Aug 13, 202616.5316.5916.5016.5516.550.56%1,676
Aug 12, 202616.4716.4716.4516.4516.45-0.10%3,475
Aug 11, 202616.4716.5316.4716.4716.47-0.02%29,282
Aug 10, 202616.4916.5116.4716.4716.470.12%111,797
Aug 7, 202616.4616.4716.4216.4516.450.22%68,364
Aug 6, 202616.4316.4416.4216.4216.42-5,214
Aug 5, 202616.5216.5616.4116.4216.420.26%51,895
Aug 4, 202616.2616.3916.2216.3816.381.22%3,851
Aug 3, 202616.0916.1916.0916.1816.181.40%13,688
Jul 31, 202616.0416.0615.9515.9515.950.31%132,841
Jul 30, 202616.0016.0215.9015.9015.90-1.25%67,725
Jul 29, 202616.1316.1716.1116.1116.11-0.49%8,124
Jul 28, 202616.0916.1916.0716.1916.190.86%26,310
Jul 27, 202616.1316.1916.0516.0516.05-0.47%57,201
Jul 24, 202615.9916.1315.9916.1216.120.95%68,667
Jul 23, 202615.9916.0515.9615.9715.97-0.72%20,860
Jul 22, 202616.0516.0916.0416.0916.09-0.15%9,788
Jul 21, 202616.0916.1216.0616.1116.110.26%37,696
Jul 20, 202616.0516.1316.0516.0716.070.07%15,853
Jul 17, 202616.1116.1316.0616.0616.06-1.35%15,710
Jul 16, 202616.1916.2816.1216.2816.280.64%22,305