iShares MSCI USA SRI UCITS ETF (ETR:QDVR)
Germany · Delayed Price · Currency is EUR 14.37
-0.44 (-3.00%)
Aug 1, 2025, 5:36 PM CET
ETR:QDVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.69 | 14.69 | 14.24 | 14.37 | 14.37 | -2.97% | 381,826 |
| Jul 31, 2025 | 14.84 | 14.93 | 14.81 | 14.81 | 14.81 | -0.47% | 178,907 |
| Jul 30, 2025 | 14.79 | 14.91 | 14.79 | 14.88 | 14.88 | 0.54% | 65,107 |
| Jul 29, 2025 | 14.83 | 14.88 | 14.80 | 14.80 | 14.80 | 0.48% | 74,899 |
| Jul 28, 2025 | 14.64 | 14.73 | 14.64 | 14.73 | 14.73 | 1.38% | 58,620 |
| Jul 25, 2025 | 14.53 | 14.56 | 14.51 | 14.53 | 14.53 | 0.28% | 83,240 |
| Jul 24, 2025 | 14.51 | 14.55 | 14.49 | 14.49 | 14.49 | -0.14% | 95,256 |
| Jul 23, 2025 | 14.51 | 14.54 | 14.49 | 14.51 | 14.51 | 0.21% | 178,495 |
| Jul 22, 2025 | 14.49 | 14.52 | 14.47 | 14.48 | 14.48 | -0.55% | 80,266 |
| Jul 21, 2025 | 14.59 | 14.62 | 14.54 | 14.56 | 14.56 | - | 47,809 |
| Jul 18, 2025 | 14.65 | 14.66 | 14.56 | 14.56 | 14.56 | -0.48% | 144,873 |
| Jul 17, 2025 | 14.57 | 14.64 | 14.56 | 14.63 | 14.63 | 2.52% | 97,967 |
| Jul 16, 2025 | 14.42 | 14.54 | 14.27 | 14.27 | 14.27 | -2.06% | 120,460 |
| Jul 15, 2025 | 14.57 | 14.61 | 14.55 | 14.57 | 14.57 | 0.62% | 140,245 |
| Jul 14, 2025 | 14.42 | 14.48 | 14.39 | 14.48 | 14.48 | - | 220,860 |
| Jul 11, 2025 | 14.53 | 14.53 | 14.45 | 14.48 | 14.48 | -0.89% | 133,894 |
| Jul 10, 2025 | 14.44 | 14.61 | 14.44 | 14.61 | 14.61 | 0.90% | 289,623 |
| Jul 9, 2025 | 14.46 | 14.55 | 14.44 | 14.48 | 14.48 | -0.14% | 151,507 |
| Jul 8, 2025 | 14.41 | 14.53 | 14.41 | 14.50 | 14.50 | 0.42% | 184,633 |
| Jul 7, 2025 | 14.46 | 14.52 | 14.44 | 14.44 | 14.44 | 0.21% | 168,834 |
| Jul 4, 2025 | 14.46 | 14.46 | 14.40 | 14.41 | 14.41 | -0.83% | 140,962 |
| Jul 3, 2025 | 14.41 | 14.53 | 14.39 | 14.53 | 14.53 | 1.11% | 88,409 |
| Jul 2, 2025 | 14.41 | 14.41 | 14.32 | 14.37 | 14.37 | 0.07% | 179,430 |
| Jul 1, 2025 | 14.33 | 14.37 | 14.23 | 14.36 | 14.36 | 0.07% | 76,590 |
| Jun 30, 2025 | 14.37 | 14.40 | 14.33 | 14.35 | 14.35 | -0.28% | 116,102 |
| Jun 27, 2025 | 14.28 | 14.39 | 14.26 | 14.39 | 14.39 | 0.91% | 159,604 |
| Jun 26, 2025 | 14.25 | 14.27 | 14.22 | 14.26 | 14.26 | -0.07% | 38,617 |
| Jun 25, 2025 | 14.34 | 14.38 | 14.27 | 14.27 | 14.27 | -0.07% | 117,722 |
| Jun 24, 2025 | 14.31 | 14.32 | 14.26 | 14.28 | 14.28 | 0.78% | 174,559 |
| Jun 23, 2025 | 14.11 | 14.25 | 14.11 | 14.17 | 14.17 | 0.07% | 46,220 |
| Jun 20, 2025 | 14.11 | 14.20 | 14.10 | 14.16 | 14.16 | 0.71% | 41,087 |
| Jun 19, 2025 | 14.16 | 14.16 | 14.06 | 14.06 | 14.06 | -0.78% | 18,676 |
| Jun 18, 2025 | 14.16 | 14.22 | 14.15 | 14.17 | 14.17 | -0.35% | 85,452 |
| Jun 17, 2025 | 14.19 | 14.24 | 14.15 | 14.22 | 14.22 | -0.07% | 98,539 |
| Jun 16, 2025 | 14.14 | 14.25 | 14.11 | 14.23 | 14.23 | 0.42% | 102,728 |
| Jun 13, 2025 | 14.10 | 14.22 | 14.10 | 14.17 | 14.17 | -0.63% | 166,233 |
| Jun 12, 2025 | 14.26 | 14.28 | 14.11 | 14.26 | 14.26 | -1.11% | 310,206 |
| Jun 11, 2025 | 14.49 | 14.52 | 14.42 | 14.42 | 14.42 | -0.14% | 65,446 |
| Jun 10, 2025 | 14.44 | 14.46 | 14.38 | 14.44 | 14.44 | 0.42% | 133,711 |
| Jun 9, 2025 | 14.38 | 14.44 | 14.37 | 14.38 | 14.38 | -0.28% | 47,806 |
| Jun 6, 2025 | 14.33 | 14.48 | 14.32 | 14.42 | 14.42 | 0.21% | 108,733 |
| Jun 5, 2025 | 14.39 | 14.41 | 14.24 | 14.39 | 14.39 | -0.07% | 217,310 |
| Jun 4, 2025 | 14.44 | 14.48 | 14.33 | 14.40 | 14.40 | -0.14% | 78,313 |
| Jun 3, 2025 | 14.21 | 14.42 | 14.17 | 14.42 | 14.42 | 1.91% | 314,677 |
| Jun 2, 2025 | 14.19 | 14.21 | 14.07 | 14.15 | 14.15 | -1.19% | 109,157 |
| May 30, 2025 | 14.36 | 14.40 | 14.30 | 14.32 | 14.32 | -0.21% | 290,787 |
| May 29, 2025 | 14.59 | 14.64 | 14.35 | 14.35 | 14.35 | -0.42% | 60,709 |
| May 28, 2025 | 14.43 | 14.47 | 14.36 | 14.41 | 14.41 | 0.42% | 111,566 |
| May 27, 2025 | 14.20 | 14.35 | 14.18 | 14.35 | 14.35 | 1.27% | 100,020 |
| May 26, 2025 | 14.14 | 14.20 | 14.14 | 14.17 | 14.17 | 0.78% | 80,098 |