iShares Fallen Angels High Yield Corporate Bond UCITS ETF (ETR:QDVQ)
Germany · Delayed Price · Currency is EUR 4.691
-0.036 (-0.77%)
Aug 1, 2025, 5:36 PM CET
ETR:QDVQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.74 | 4.74 | 4.68 | 4.69 | 4.69 | -0.85% | 81,075 |
| Jul 31, 2025 | 4.71 | 4.74 | 4.71 | 4.73 | 4.73 | 0.21% | 68,650 |
| Jul 30, 2025 | 4.67 | 4.73 | 4.67 | 4.72 | 4.72 | 0.43% | 157,347 |
| Jul 29, 2025 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.43% | 49,964 |
| Jul 28, 2025 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | 0.65% | 97,554 |
| Jul 25, 2025 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 0.22% | 43,261 |
| Jul 24, 2025 | 4.64 | 4.64 | 4.62 | 4.64 | 4.64 | - | 41,846 |
| Jul 23, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | - | 39,470 |
| Jul 22, 2025 | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | - | 19,375 |
| Jul 21, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.22% | 31,318 |
| Jul 18, 2025 | 4.66 | 4.66 | 4.64 | 4.65 | 4.65 | -0.21% | 26,419 |
| Jul 17, 2025 | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | 0.87% | 42,622 |
| Jul 16, 2025 | 4.63 | 4.66 | 4.62 | 4.62 | 4.62 | -0.86% | 37,244 |
| Jul 15, 2025 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 0.65% | 64,316 |
| Jul 14, 2025 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | -0.22% | 38,614 |
| Jul 11, 2025 | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | -0.43% | 105,799 |
| Jul 10, 2025 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 0.43% | 99,680 |
| Jul 9, 2025 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | - | 29,238 |
| Jul 8, 2025 | 4.63 | 4.64 | 4.62 | 4.64 | 4.64 | 0.22% | 41,236 |
| Jul 7, 2025 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | - | 35,298 |
| Jul 4, 2025 | 4.62 | 4.64 | 4.62 | 4.63 | 4.63 | -0.22% | 29,818 |
| Jul 3, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 42,543 |
| Jul 2, 2025 | 4.62 | 4.62 | 4.61 | 4.62 | 4.62 | - | 65,498 |
| Jul 1, 2025 | 4.63 | 4.63 | 4.61 | 4.62 | 4.62 | - | 34,649 |
| Jun 30, 2025 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | - | 82,819 |
| Jun 27, 2025 | 4.62 | 4.62 | 4.61 | 4.62 | 4.62 | - | 39,000 |
| Jun 26, 2025 | 4.61 | 4.62 | 4.59 | 4.62 | 4.62 | -0.22% | 69,295 |
| Jun 25, 2025 | 4.66 | 4.66 | 4.62 | 4.63 | 4.63 | - | 69,725 |
| Jun 24, 2025 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | -0.43% | 19,699 |
| Jun 23, 2025 | 4.64 | 4.67 | 4.64 | 4.65 | 4.65 | 0.22% | 22,349 |
| Jun 20, 2025 | 4.64 | 4.65 | 4.63 | 4.64 | 4.64 | -0.22% | 17,255 |
| Jun 19, 2025 | 4.65 | 4.65 | 4.64 | 4.65 | 4.65 | 0.22% | 22,689 |
| Jun 18, 2025 | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | - | 53,478 |
| Jun 17, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.22% | 42,584 |
| Jun 16, 2025 | 4.63 | 4.63 | 4.62 | 4.63 | 4.63 | - | 19,634 |
| Jun 13, 2025 | 4.62 | 4.65 | 4.61 | 4.63 | 4.63 | - | 37,492 |
| Jun 12, 2025 | 4.65 | 4.65 | 4.61 | 4.63 | 4.63 | -3.14% | 61,300 |
| Jun 11, 2025 | 4.78 | 4.79 | 4.78 | 4.78 | 4.65 | -0.21% | 59,670 |
| Jun 10, 2025 | 4.78 | 4.80 | 4.78 | 4.79 | 4.65 | 0.21% | 85,338 |
| Jun 9, 2025 | 4.79 | 4.79 | 4.78 | 4.78 | 4.64 | -0.21% | 5,830 |
| Jun 6, 2025 | 4.77 | 4.79 | 4.77 | 4.79 | 4.65 | 0.21% | 24,785 |
| Jun 5, 2025 | 4.77 | 4.80 | 4.76 | 4.78 | 4.64 | - | 24,210 |
| Jun 4, 2025 | 4.78 | 4.79 | 4.77 | 4.78 | 4.65 | - | 43,701 |
| Jun 3, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.65 | 0.63% | 44,913 |
| Jun 2, 2025 | 4.78 | 4.78 | 4.74 | 4.75 | 4.62 | -0.42% | 23,619 |
| May 30, 2025 | 4.78 | 4.79 | 4.77 | 4.77 | 4.64 | - | 40,981 |
| May 29, 2025 | 4.78 | 4.81 | 4.76 | 4.77 | 4.63 | -0.21% | 33,471 |
| May 28, 2025 | 4.77 | 4.78 | 4.76 | 4.78 | 4.65 | - | 30,870 |
| May 27, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.64 | 1.06% | 20,404 |
| May 26, 2025 | 4.73 | 4.75 | 4.73 | 4.73 | 4.60 | -0.21% | 138,435 |