iShares MSCI EM SRI UCITS ETF (ETR:QDVS)
Germany · Delayed Price · Currency is EUR 9.94
-0.09 (-0.93%)
Sep 23, 2026, 4:14 PM CET
ETR:QDVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.02 | 10.02 | 9.96 | 9.97 | - | -0.66% | 46,614 |
| Sep 22, 2026 | 9.95 | 10.06 | 9.94 | 10.03 | 10.03 | 0.30% | 71,013 |
| Sep 21, 2026 | 9.94 | 10.01 | 9.93 | 10.00 | 10.00 | 2.54% | 167,677 |
| Sep 18, 2026 | 9.81 | 9.82 | 9.75 | 9.75 | 9.75 | -0.34% | 87,800 |
| Sep 17, 2026 | 9.68 | 9.79 | 9.68 | 9.79 | 9.79 | 1.23% | 51,060 |
| Sep 16, 2026 | 9.64 | 9.68 | 9.61 | 9.67 | 9.67 | 1.17% | 140,180 |
| Sep 15, 2026 | 9.60 | 9.62 | 9.54 | 9.56 | 9.56 | -0.61% | 170,713 |
| Sep 14, 2026 | 9.67 | 9.67 | 9.56 | 9.62 | 9.62 | -1.58% | 113,999 |
| Sep 11, 2026 | 9.73 | 9.77 | 9.69 | 9.77 | 9.77 | 1.13% | 229,427 |
| Sep 10, 2026 | 9.78 | 9.79 | 9.65 | 9.66 | 9.66 | -1.57% | 159,204 |
| Sep 9, 2026 | 9.87 | 9.87 | 9.78 | 9.81 | 9.81 | -0.61% | 261,469 |
| Sep 8, 2026 | 9.83 | 9.88 | 9.79 | 9.87 | 9.87 | -0.49% | 142,988 |
| Sep 7, 2026 | 9.96 | 9.96 | 9.90 | 9.92 | 9.92 | 0.07% | 261,951 |
| Sep 4, 2026 | 9.83 | 9.93 | 9.83 | 9.92 | 9.92 | 1.57% | 186,020 |
| Sep 3, 2026 | 9.70 | 9.76 | 9.68 | 9.76 | 9.76 | 0.53% | 80,870 |
| Sep 2, 2026 | 9.67 | 9.72 | 9.60 | 9.71 | 9.71 | -0.79% | 53,817 |
| Sep 1, 2026 | 9.85 | 9.86 | 9.74 | 9.79 | 9.79 | 0.61% | 494,061 |
| Aug 31, 2026 | 9.79 | 9.81 | 9.73 | 9.73 | 9.73 | -0.72% | 174,907 |
| Aug 28, 2026 | 9.79 | 9.82 | 9.78 | 9.80 | 9.80 | 1.16% | 195,967 |
| Aug 27, 2026 | 9.67 | 9.71 | 9.65 | 9.69 | 9.69 | 1.01% | 281,045 |
| Aug 26, 2026 | 9.61 | 9.62 | 9.58 | 9.59 | 9.59 | 0.28% | 268,680 |
| Aug 25, 2026 | 9.53 | 9.57 | 9.49 | 9.57 | 9.57 | 1.28% | 113,157 |
| Aug 24, 2026 | 9.50 | 9.52 | 9.40 | 9.44 | 9.44 | -0.62% | 170,772 |
| Aug 21, 2026 | 9.48 | 9.52 | 9.48 | 9.50 | 9.50 | 1.00% | 538,410 |
| Aug 20, 2026 | 9.46 | 9.46 | 9.34 | 9.41 | 9.41 | -0.63% | 308,893 |
| Aug 19, 2026 | 9.44 | 9.52 | 9.42 | 9.47 | 9.47 | 0.58% | 576,178 |
| Aug 18, 2026 | 9.53 | 9.53 | 9.41 | 9.41 | 9.41 | -3.48% | 171,527 |
| Aug 17, 2026 | 9.71 | 9.76 | 9.67 | 9.75 | 9.75 | 1.20% | 285,206 |
| Aug 14, 2026 | 9.68 | 9.70 | 9.64 | 9.64 | 9.64 | -0.64% | 88,539 |
| Aug 13, 2026 | 9.66 | 9.73 | 9.64 | 9.70 | 9.70 | 1.19% | 226,854 |
| Aug 12, 2026 | 9.53 | 9.62 | 9.52 | 9.59 | 9.59 | 1.18% | 155,062 |
| Aug 11, 2026 | 9.46 | 9.52 | 9.45 | 9.47 | 9.47 | -0.20% | 138,753 |
| Aug 10, 2026 | 9.53 | 9.54 | 9.47 | 9.49 | 9.49 | -0.12% | 153,756 |
| Aug 7, 2026 | 9.46 | 9.56 | 9.44 | 9.50 | 9.50 | 0.39% | 247,251 |
| Aug 6, 2026 | 9.39 | 9.48 | 9.35 | 9.47 | 9.47 | -0.22% | 123,542 |
| Aug 5, 2026 | 9.50 | 9.50 | 9.44 | 9.49 | 9.49 | 0.44% | 292,890 |
| Aug 4, 2026 | 9.28 | 9.45 | 9.25 | 9.45 | 9.45 | 2.66% | 307,811 |
| Aug 3, 2026 | 9.24 | 9.25 | 9.10 | 9.20 | 9.20 | 0.27% | 492,225 |
| Jul 31, 2026 | 9.27 | 9.31 | 9.12 | 9.18 | 9.18 | 1.59% | 437,350 |
| Jul 30, 2026 | 8.89 | 9.06 | 8.84 | 9.03 | 9.03 | 0.78% | 510,269 |
| Jul 29, 2026 | 8.99 | 9.04 | 8.92 | 8.96 | 8.96 | -1.71% | 351,365 |
| Jul 28, 2026 | 9.06 | 9.12 | 8.99 | 9.12 | 9.12 | -0.76% | 354,034 |
| Jul 27, 2026 | 9.35 | 9.36 | 9.17 | 9.19 | 9.19 | -1.02% | 129,316 |
| Jul 24, 2026 | 9.27 | 9.33 | 9.21 | 9.28 | 9.28 | -0.33% | 152,969 |
| Jul 23, 2026 | 9.47 | 9.48 | 9.29 | 9.31 | 9.31 | -0.61% | 345,877 |
| Jul 22, 2026 | 9.31 | 9.37 | 9.28 | 9.37 | 9.37 | -0.26% | 267,102 |
| Jul 21, 2026 | 9.36 | 9.39 | 9.32 | 9.39 | 9.39 | 1.78% | 337,560 |
| Jul 20, 2026 | 9.13 | 9.27 | 9.11 | 9.23 | 9.23 | 1.13% | 272,384 |
| Jul 17, 2026 | 9.07 | 9.14 | 8.98 | 9.13 | 9.13 | -1.99% | 389,304 |
| Jul 16, 2026 | 9.37 | 9.37 | 9.24 | 9.31 | 9.31 | -0.99% | 374,181 |