iShares Fallen Angels High Yield Corporate Bond UCITS ETF (ETR:QDVQ)
Germany · Delayed Price · Currency is EUR 4.628
-0.001 (-0.02%)
Sep 23, 2026, 11:11 AM CET
ETR:QDVQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.63 | 4.63 | 4.62 | 4.62 | - | -0.17% | 8,250 |
| Sep 22, 2026 | 4.64 | 4.64 | 4.62 | 4.63 | 4.63 | 0.22% | 146,803 |
| Sep 21, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.42% | 12,179 |
| Sep 18, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.33% | 8,483 |
| Sep 17, 2026 | 4.62 | 4.62 | 4.61 | 4.62 | 4.62 | 0.50% | 13,628 |
| Sep 16, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.59 | 0.35% | 649 |
| Sep 15, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.58 | -0.26% | 3,843 |
| Sep 14, 2026 | 4.66 | 4.67 | 4.65 | 4.66 | 4.59 | -0.06% | 9,106 |
| Sep 11, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.59 | 0.09% | 32,495 |
| Sep 10, 2026 | 4.67 | 4.67 | 4.65 | 4.66 | 4.59 | -0.26% | 17,746 |
| Sep 9, 2026 | 4.67 | 4.67 | 4.66 | 4.67 | 4.60 | -0.47% | 10,515 |
| Sep 8, 2026 | 4.68 | 4.69 | 4.67 | 4.69 | 4.62 | 0.22% | 15,489 |
| Sep 7, 2026 | 4.69 | 4.69 | 4.67 | 4.68 | 4.61 | -0.07% | 9,462 |
| Sep 4, 2026 | 4.68 | 4.69 | 4.68 | 4.68 | 4.61 | -0.19% | 10,534 |
| Sep 3, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.62 | 0.16% | 6,834 |
| Sep 2, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.62 | -0.21% | 13,169 |
| Sep 1, 2026 | 4.70 | 4.70 | 4.68 | 4.69 | 4.62 | 0.20% | 38,987 |
| Aug 31, 2026 | 4.66 | 4.69 | 4.66 | 4.68 | 4.62 | -0.29% | 12,720 |
| Aug 28, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.63 | 0.16% | 20,172 |
| Aug 27, 2026 | 4.69 | 4.70 | 4.68 | 4.69 | 4.62 | -0.01% | 8,148 |
| Aug 26, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.62 | 0.15% | 7,754 |
| Aug 25, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.62 | 0.14% | 8,107 |
| Aug 24, 2026 | 4.67 | 4.68 | 4.65 | 4.68 | 4.61 | 0.11% | 12,688 |
| Aug 21, 2026 | 4.67 | 4.67 | 4.66 | 4.67 | 4.60 | 0.18% | 23,040 |
| Aug 20, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.60 | -0.23% | 7,276 |
| Aug 19, 2026 | 4.67 | 4.69 | 4.67 | 4.67 | 4.61 | -0.33% | 6,988 |
| Aug 18, 2026 | 4.70 | 4.70 | 4.68 | 4.69 | 4.62 | -0.24% | 16,442 |
| Aug 17, 2026 | 4.70 | 4.70 | 4.69 | 4.70 | 4.63 | 0.01% | 12,271 |
| Aug 14, 2026 | 4.71 | 4.72 | 4.70 | 4.70 | 4.63 | -0.45% | 18,509 |
| Aug 13, 2026 | 4.72 | 4.72 | 4.71 | 4.72 | 4.65 | 0.31% | 31,025 |
| Aug 12, 2026 | 4.69 | 4.72 | 4.69 | 4.71 | 4.64 | -0.02% | 61,019 |
| Aug 11, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.64 | - | 10,633 |
| Aug 10, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.64 | -0.02% | 20,913 |
| Aug 7, 2026 | 4.71 | 4.71 | 4.69 | 4.71 | 4.64 | -0.04% | 21,280 |
| Aug 6, 2026 | 4.68 | 4.71 | 4.68 | 4.71 | 4.64 | 0.22% | 25,807 |
| Aug 5, 2026 | 4.69 | 4.71 | 4.69 | 4.70 | 4.63 | -0.10% | 11,814 |
| Aug 4, 2026 | 4.69 | 4.71 | 4.69 | 4.71 | 4.64 | 0.27% | 12,958 |
| Aug 3, 2026 | 4.71 | 4.71 | 4.68 | 4.69 | 4.62 | 0.27% | 27,919 |
| Jul 31, 2026 | 4.68 | 4.69 | 4.67 | 4.68 | 4.61 | 0.43% | 25,367 |
| Jul 30, 2026 | 4.68 | 4.69 | 4.66 | 4.66 | 4.59 | -0.87% | 41,825 |
| Jul 29, 2026 | 4.71 | 4.71 | 4.69 | 4.70 | 4.63 | -0.21% | 15,886 |
| Jul 28, 2026 | 4.72 | 4.72 | 4.70 | 4.71 | 4.64 | 0.03% | 33,436 |
| Jul 27, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.64 | 0.19% | 8,150 |
| Jul 24, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.63 | -0.08% | 23,429 |
| Jul 23, 2026 | 4.71 | 4.71 | 4.70 | 4.70 | 4.64 | -0.24% | 25,107 |
| Jul 22, 2026 | 4.71 | 4.72 | 4.71 | 4.72 | 4.65 | -0.21% | 5,884 |
| Jul 21, 2026 | 4.73 | 4.73 | 4.71 | 4.73 | 4.66 | -0.05% | 15,085 |
| Jul 20, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.66 | 0.21% | 7,988 |
| Jul 17, 2026 | 4.72 | 4.72 | 4.71 | 4.72 | 4.65 | -0.09% | 20,924 |
| Jul 16, 2026 | 4.71 | 4.72 | 4.70 | 4.72 | 4.65 | 0.01% | 14,606 |