iShares Euro Corp Bond 0-3Yr ESG SRI UCITS ETF (ETR:QDVL)
Germany · Delayed Price · Currency is EUR 4.928
-0.004 (-0.08%)
Sep 23, 2026, 3:57 PM CET
ETR:QDVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | - | -0.14% | 117,713 |
| Sep 22, 2026 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | 0.02% | 124,579 |
| Sep 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.12% | 141,789 |
| Sep 18, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | -0.15% | 286,417 |
| Sep 17, 2026 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | 0.09% | 112,146 |
| Sep 16, 2026 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | 0.04% | 105,540 |
| Sep 15, 2026 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | 0.07% | 145,718 |
| Sep 14, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.22% | 176,743 |
| Sep 11, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.03% | 379,063 |
| Sep 10, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.09% | 144,579 |
| Sep 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.12% | 250,206 |
| Sep 8, 2026 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | -0.03% | 180,147 |
| Sep 7, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.04% | 114,700 |
| Sep 4, 2026 | 4.95 | 4.95 | 4.94 | 4.95 | 4.94 | 0.04% | 154,160 |
| Sep 3, 2026 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | 0.08% | 96,214 |
| Sep 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.04% | 142,795 |
| Sep 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.01% | 183,505 |
| Aug 31, 2026 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | -0.09% | 238,822 |
| Aug 28, 2026 | 4.95 | 4.95 | 4.94 | 4.95 | 4.94 | -0.03% | 91,331 |
| Aug 27, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.01% | 160,207 |
| Aug 26, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.08% | 109,469 |
| Aug 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.12% | 180,897 |
| Aug 24, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.07% | 187,528 |
| Aug 21, 2026 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | 0.02% | 483,986 |
| Aug 20, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.09% | 201,581 |
| Aug 19, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | - | 284,835 |
| Aug 18, 2026 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | -0.14% | 243,058 |
| Aug 17, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.06% | 271,335 |
| Aug 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.05% | 216,661 |
| Aug 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.03% | 228,002 |
| Aug 12, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.09% | 248,605 |
| Aug 11, 2026 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | -0.04% | 67,321 |
| Aug 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | 184,797 |
| Aug 7, 2026 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | -0.05% | 199,692 |
| Aug 6, 2026 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | - | 181,453 |
| Aug 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.01% | 132,319 |
| Aug 4, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.03% | 117,902 |
| Aug 3, 2026 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | 0.16% | 180,489 |
| Jul 31, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.10% | 156,416 |
| Jul 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.10% | 141,226 |
| Jul 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.07% | 150,373 |
| Jul 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.06% | 177,955 |
| Jul 27, 2026 | 4.94 | 4.94 | 4.90 | 4.94 | 4.94 | 0.05% | 954,563 |
| Jul 24, 2026 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | 0.04% | 77,708 |
| Jul 23, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.02% | 113,772 |
| Jul 22, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.93 | -0.04% | 73,715 |
| Jul 21, 2026 | 4.94 | 4.94 | 4.93 | 4.94 | 4.94 | 0.02% | 147,566 |
| Jul 20, 2026 | 4.94 | 4.94 | 4.93 | 4.94 | 4.93 | -0.06% | 203,480 |
| Jul 17, 2026 | 4.94 | 4.95 | 4.93 | 4.94 | 4.94 | 0.05% | 112,746 |
| Jul 16, 2026 | 4.94 | 4.94 | 4.93 | 4.94 | 4.94 | -0.06% | 102,293 |