iShares US Mortgage Backed Securities UCITS ETF (ETR:QDVP)
Germany · Delayed Price · Currency is EUR 3.554
-0.006 (-0.15%)
Sep 23, 2026, 5:36 PM CET
ETR:QDVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.57 | 3.57 | 3.55 | 3.55 | - | -0.16% | 725 |
| Sep 22, 2026 | 3.55 | 3.57 | 3.55 | 3.56 | 3.56 | 0.10% | 305 |
| Sep 21, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 0.22% | 1,214 |
| Sep 18, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -0.20% | 3,641 |
| Sep 17, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 0.51% | - |
| Sep 16, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 0.39% | 2,329 |
| Sep 15, 2026 | 3.52 | 3.52 | 3.51 | 3.52 | 3.52 | -0.03% | 627 |
| Sep 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | 0.18% | 202 |
| Sep 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.04% | - |
| Sep 10, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | 1,297 |
| Sep 9, 2026 | 3.54 | 3.55 | 3.54 | 3.54 | 3.54 | -0.31% | 497 |
| Sep 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.05% | 343 |
| Sep 7, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -0.24% | 77 |
| Sep 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.14% | - |
| Sep 3, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.17% | - |
| Sep 2, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -0.34% | 758 |
| Sep 1, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 0.16% | - |
| Aug 31, 2026 | 3.56 | 3.57 | 3.55 | 3.55 | 3.55 | -0.53% | 750 |
| Aug 28, 2026 | 3.57 | 3.57 | 3.56 | 3.57 | 3.57 | 0.13% | - |
| Aug 27, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.07% | 65 |
| Aug 26, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 0.12% | 44 |
| Aug 25, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 0.32% | 53 |
| Aug 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.29% | - |
| Aug 21, 2026 | 3.54 | 3.55 | 3.54 | 3.54 | 3.54 | -0.13% | 89 |
| Aug 20, 2026 | 3.56 | 3.56 | 3.54 | 3.55 | 3.54 | -0.36% | 247 |
| Aug 19, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -0.26% | - |
| Aug 18, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.03% | 376 |
| Aug 17, 2026 | 3.57 | 3.59 | 3.57 | 3.57 | 3.57 | -0.19% | 4 |
| Aug 14, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | -0.73% | 138 |
| Aug 13, 2026 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 0.35% | 1 |
| Aug 12, 2026 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | 0.12% | 25,681 |
| Aug 11, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 0.11% | 5,005 |
| Aug 10, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.10% | - |
| Aug 7, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.24% | 28 |
| Aug 6, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.15% | - |
| Aug 5, 2026 | 3.59 | 3.60 | 3.58 | 3.59 | 3.58 | -0.07% | 1,383 |
| Aug 4, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | 0.26% | - |
| Aug 3, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.04% | 273 |
| Jul 31, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.24% | - |
| Jul 30, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -1.27% | 214 |
| Jul 29, 2026 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | -0.06% | 308 |
| Jul 28, 2026 | 3.64 | 3.65 | 3.63 | 3.64 | 3.64 | 0.20% | 377 |
| Jul 27, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | 0.30% | 1 |
| Jul 24, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 0.24% | - |
| Jul 23, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.04% | 22 |
| Jul 22, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -0.06% | - |
| Jul 21, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -0.41% | 148 |
| Jul 20, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | - | 10 |
| Jul 17, 2026 | 3.63 | 3.64 | 3.63 | 3.63 | 3.63 | 0.17% | 2,557 |
| Jul 16, 2026 | 3.62 | 3.62 | 3.61 | 3.62 | 3.62 | -0.07% | 2,617 |