iShares MSCI USA Quality Dividend Advanced UCITS ETF (ETR:QDVD)
Germany · Delayed Price · Currency is EUR 58.23
-0.01 (-0.02%)
Sep 23, 2026, 5:35 PM CET
ETR:QDVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 58.50 | 58.50 | 58.15 | 58.23 | - | -0.02% | 1,711 |
| Sep 22, 2026 | 58.26 | 58.42 | 58.21 | 58.24 | 58.24 | 0.36% | 2,154 |
| Sep 21, 2026 | 57.95 | 58.03 | 57.86 | 58.03 | 58.03 | 0.61% | 2,376 |
| Sep 18, 2026 | 57.80 | 57.87 | 57.56 | 57.68 | 57.68 | -0.10% | 2,467 |
| Sep 17, 2026 | 57.69 | 57.79 | 57.56 | 57.74 | 57.74 | 0.17% | 3,194 |
| Sep 16, 2026 | 57.72 | 57.79 | 57.64 | 57.64 | 57.64 | -0.03% | 2,057 |
| Sep 15, 2026 | 57.74 | 57.86 | 57.56 | 57.66 | 57.66 | -0.14% | 2,037 |
| Sep 14, 2026 | 57.73 | 57.76 | 57.67 | 57.74 | 57.74 | -0.12% | 2,838 |
| Sep 11, 2026 | 57.29 | 57.81 | 57.29 | 57.81 | 57.81 | 1.39% | 2,530 |
| Sep 10, 2026 | 57.43 | 57.44 | 57.02 | 57.02 | 57.02 | -0.26% | 567 |
| Sep 9, 2026 | 57.60 | 57.62 | 57.16 | 57.17 | 57.17 | -0.94% | 502 |
| Sep 8, 2026 | 57.90 | 58.12 | 57.71 | 57.71 | 57.71 | -0.33% | 504 |
| Sep 7, 2026 | 58.08 | 58.11 | 57.85 | 57.90 | 57.90 | -0.52% | 3,909 |
| Sep 4, 2026 | 58.30 | 58.37 | 58.20 | 58.20 | 58.20 | -0.09% | 516 |
| Sep 3, 2026 | 57.88 | 58.25 | 57.87 | 58.25 | 58.25 | 0.43% | 1,352 |
| Sep 2, 2026 | 58.00 | 58.03 | 57.86 | 58.00 | 58.00 | 0.36% | 2,460 |
| Sep 1, 2026 | 58.17 | 58.17 | 57.79 | 57.79 | 57.79 | -0.38% | 1,021 |
| Aug 31, 2026 | 58.26 | 58.27 | 57.99 | 58.01 | 58.01 | -0.96% | 1,270 |
| Aug 28, 2026 | 58.47 | 58.61 | 58.36 | 58.57 | 58.57 | 0.38% | 3,815 |
| Aug 27, 2026 | 58.15 | 58.35 | 58.15 | 58.35 | 58.35 | 0.29% | 40 |
| Aug 26, 2026 | 58.04 | 58.20 | 57.94 | 58.18 | 58.18 | 0.26% | 6,620 |
| Aug 25, 2026 | 58.14 | 58.23 | 57.99 | 58.03 | 58.03 | 0.24% | 444 |
| Aug 24, 2026 | 57.97 | 58.06 | 57.85 | 57.89 | 57.89 | -0.33% | 767 |
| Aug 21, 2026 | 57.64 | 58.08 | 57.64 | 58.08 | 58.08 | -0.03% | 4,749 |
| Aug 20, 2026 | 58.26 | 58.26 | 57.87 | 58.10 | 58.10 | -0.54% | 875 |
| Aug 19, 2026 | 58.51 | 58.74 | 58.40 | 58.67 | 58.41 | 0.17% | 1,679 |
| Aug 18, 2026 | 58.64 | 58.72 | 58.54 | 58.57 | 58.32 | -0.51% | 1,160 |
| Aug 17, 2026 | 58.96 | 59.01 | 58.81 | 58.87 | 58.61 | -0.20% | 2,180 |
| Aug 14, 2026 | 59.44 | 59.44 | 58.99 | 58.99 | 58.73 | -0.76% | 6,237 |
| Aug 13, 2026 | 59.26 | 59.56 | 59.26 | 59.44 | 59.18 | 0.71% | 321 |
| Aug 12, 2026 | 59.06 | 59.08 | 58.94 | 59.02 | 58.76 | - | 1,208 |
| Aug 11, 2026 | 58.98 | 59.19 | 58.98 | 59.02 | 58.76 | 0.07% | 1,221 |
| Aug 10, 2026 | 59.14 | 59.21 | 58.93 | 58.98 | 58.72 | 0.15% | 4,379 |
| Aug 7, 2026 | 58.79 | 58.89 | 58.66 | 58.89 | 58.63 | 0.34% | 2,387 |
| Aug 6, 2026 | 58.72 | 58.86 | 58.57 | 58.69 | 58.43 | 0.31% | 1,704 |
| Aug 5, 2026 | 58.97 | 59.02 | 58.51 | 58.51 | 58.26 | 0.24% | 10,346 |
| Aug 4, 2026 | 57.68 | 58.37 | 57.66 | 58.37 | 58.12 | 1.58% | 12,690 |
| Aug 3, 2026 | 57.36 | 57.55 | 57.24 | 57.46 | 57.21 | 0.90% | 912 |
| Jul 31, 2026 | 57.02 | 57.32 | 56.90 | 56.95 | 56.70 | 0.21% | 20,545 |
| Jul 30, 2026 | 57.43 | 57.44 | 56.83 | 56.83 | 56.58 | -1.93% | 955 |
| Jul 29, 2026 | 58.22 | 58.31 | 57.93 | 57.95 | 57.70 | -0.58% | 1,470 |
| Jul 28, 2026 | 57.81 | 58.29 | 57.74 | 58.29 | 58.04 | 0.99% | 351 |
| Jul 27, 2026 | 58.11 | 58.31 | 57.72 | 57.72 | 57.47 | -0.33% | 2,554 |
| Jul 24, 2026 | 57.46 | 57.91 | 57.43 | 57.91 | 57.66 | 0.87% | 1,966 |
| Jul 23, 2026 | 57.46 | 57.57 | 57.29 | 57.41 | 57.16 | -0.54% | 1,324 |
| Jul 22, 2026 | 57.34 | 57.72 | 57.26 | 57.72 | 57.47 | 0.54% | 1,316 |
| Jul 21, 2026 | 57.37 | 57.60 | 57.18 | 57.41 | 57.16 | 0.02% | 3,121 |
| Jul 20, 2026 | 57.30 | 57.66 | 57.30 | 57.40 | 57.15 | -0.28% | 1,075 |
| Jul 17, 2026 | 57.59 | 57.73 | 57.50 | 57.56 | 57.31 | -0.50% | 851 |
| Jul 16, 2026 | 57.41 | 57.85 | 57.14 | 57.85 | 57.60 | 0.47% | 1,057 |