Skip to main content
logo
iShares MSCI USA SRI UCITS ETF (ETR:QDVR)
Germany flag Germany · Delayed Price · Currency is EUR
18.17
+0.10 (0.58%)
Sep 23, 2026, 2:50 PM CET

ETR:QDVR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202618.1818.2018.1718.20-0.73%3,102
Sep 22, 202618.0418.1018.0318.0718.070.46%32,356
Sep 21, 202617.9017.9817.8817.9817.981.32%30,923
Sep 18, 202617.8217.8217.6817.7517.75-0.35%33,328
Sep 17, 202617.8117.8917.7917.8117.810.37%31,874
Sep 16, 202617.6917.7517.6717.7517.750.43%52,437
Sep 15, 202617.7317.7617.6417.6717.67-0.43%52,029
Sep 14, 202617.6917.7617.6617.7517.750.06%52,298
Sep 11, 202617.7017.8117.6717.7417.740.56%58,185
Sep 10, 202617.7717.7817.6017.6417.64-0.64%12,093
Sep 9, 202617.8717.8717.7517.7517.75-0.72%66,900
Sep 8, 202617.9617.9717.8717.8817.88-0.59%38,360
Sep 7, 202618.0418.0417.9517.9917.99-0.18%36,301
Sep 4, 202618.0818.1018.0118.0218.02-0.25%28,643
Sep 3, 202617.9318.0617.9118.0618.060.48%29,482
Sep 2, 202617.9417.9917.8717.9817.980.02%131,091
Sep 1, 202618.1818.1817.9617.9717.97-0.73%44,947
Aug 31, 202618.1518.1618.1018.1118.11-1.06%48,551
Aug 28, 202618.2918.3218.2318.3018.30-0.10%32,868
Aug 27, 202618.2218.3318.2218.3218.321.41%47,864
Aug 26, 202618.0518.1218.0218.0618.06-0.02%29,379
Aug 25, 202618.1318.1718.0418.0718.070.26%81,443
Aug 24, 202618.0518.0717.9918.0218.02-0.38%43,227
Aug 21, 202618.0118.0918.0018.0918.090.13%16,686
Aug 20, 202618.0918.0917.9618.0718.07-0.36%30,010
Aug 19, 202618.1518.2118.0818.1318.13-0.19%59,447
Aug 18, 202618.2518.2518.1618.1718.17-1.31%54,008
Aug 17, 202618.4018.4218.3618.4118.410.17%64,802
Aug 14, 202618.4818.4918.3818.3818.38-0.40%100,028
Aug 13, 202618.3818.5218.3718.4518.450.94%23,580
Aug 12, 202618.2518.2818.2318.2818.280.45%82,045
Aug 11, 202618.1518.2418.1518.2018.200.20%105,445
Aug 10, 202618.2018.2418.1418.1618.160.01%36,731
Aug 7, 202618.0718.1618.0318.1618.160.70%24,471
Aug 6, 202618.0618.0617.9818.0318.03-0.24%65,430
Aug 5, 202618.1918.2518.0418.0818.080.52%206,061
Aug 4, 202617.8217.9817.8017.9817.981.77%137,374
Aug 3, 202617.6117.6817.5317.6717.671.18%55,541
Jul 31, 202617.5517.6317.4317.4617.460.94%27,200
Jul 30, 202617.3817.4317.2917.3017.30-1.29%104,676
Jul 29, 202617.6417.6617.4717.5317.53-0.76%35,459
Jul 28, 202617.5917.6617.5517.6617.660.81%35,272
Jul 27, 202617.7617.8217.5217.5217.52-0.89%77,467
Jul 24, 202617.5717.6817.5717.6817.680.42%22,450
Jul 23, 202617.7117.7817.6017.6017.60-1.19%72,169
Jul 22, 202617.7017.8217.6617.8217.820.19%79,666
Jul 21, 202617.7217.7917.7017.7817.780.41%20,261
Jul 20, 202617.6417.8017.6417.7117.710.07%78,364
Jul 17, 202617.7317.7817.6517.7017.70-1.07%52,201
Jul 16, 202617.8617.9117.7617.8917.89-0.04%83,046