iShares MSCI Europe Quality Dividend Advanced UCITS ETF (ETR:QDVX)
Germany · Delayed Price · Currency is EUR 7.13
-0.03 (-0.39%)
Sep 23, 2026, 1:42 PM CET
ETR:QDVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.19 | 7.19 | 7.13 | 7.13 | - | -0.39% | 159,273 |
| Sep 22, 2026 | 7.16 | 7.20 | 7.15 | 7.16 | 7.16 | 0.35% | 124,244 |
| Sep 21, 2026 | 7.10 | 7.15 | 7.09 | 7.14 | 7.14 | 0.82% | 71,850 |
| Sep 18, 2026 | 7.13 | 7.13 | 7.07 | 7.08 | 7.08 | -0.95% | 149,095 |
| Sep 17, 2026 | 7.14 | 7.16 | 7.13 | 7.15 | 7.15 | 0.63% | 88,296 |
| Sep 16, 2026 | 7.07 | 7.11 | 7.06 | 7.10 | 7.10 | 0.64% | 100,071 |
| Sep 15, 2026 | 7.03 | 7.06 | 6.99 | 7.06 | 7.06 | 0.03% | 84,565 |
| Sep 14, 2026 | 7.07 | 7.08 | 7.04 | 7.06 | 7.06 | 0.01% | 283,087 |
| Sep 11, 2026 | 7.05 | 7.08 | 7.04 | 7.05 | 7.05 | 0.43% | 31,508 |
| Sep 10, 2026 | 7.07 | 7.07 | 7.02 | 7.02 | 7.02 | -0.68% | 20,449 |
| Sep 9, 2026 | 7.13 | 7.14 | 7.06 | 7.07 | 7.07 | -1.24% | 35,585 |
| Sep 8, 2026 | 7.16 | 7.17 | 7.13 | 7.16 | 7.16 | -0.32% | 42,120 |
| Sep 7, 2026 | 7.20 | 7.20 | 7.17 | 7.18 | 7.18 | -0.62% | 52,208 |
| Sep 4, 2026 | 7.20 | 7.23 | 7.20 | 7.23 | 7.23 | 0.19% | 85,100 |
| Sep 3, 2026 | 7.19 | 7.22 | 7.19 | 7.22 | 7.22 | 0.45% | 647,259 |
| Sep 2, 2026 | 7.21 | 7.21 | 7.16 | 7.18 | 7.18 | -0.46% | 111,964 |
| Sep 1, 2026 | 7.26 | 7.26 | 7.20 | 7.22 | 7.22 | - | 200,514 |
| Aug 31, 2026 | 7.26 | 7.27 | 7.22 | 7.22 | 7.22 | -0.56% | 72,847 |
| Aug 28, 2026 | 7.26 | 7.27 | 7.25 | 7.26 | 7.26 | 0.54% | 28,275 |
| Aug 27, 2026 | 7.26 | 7.26 | 7.20 | 7.22 | 7.22 | -0.67% | 166,390 |
| Aug 26, 2026 | 7.28 | 7.29 | 7.26 | 7.27 | 7.27 | -0.18% | 96,717 |
| Aug 25, 2026 | 7.28 | 7.30 | 7.27 | 7.28 | 7.28 | 0.23% | 104,387 |
| Aug 24, 2026 | 7.23 | 7.27 | 7.22 | 7.26 | 7.26 | 0.51% | 33,958 |
| Aug 21, 2026 | 7.17 | 7.23 | 7.17 | 7.23 | 7.23 | 0.68% | 116,622 |
| Aug 20, 2026 | 7.16 | 7.19 | 7.15 | 7.18 | 7.18 | 0.01% | 48,744 |
| Aug 19, 2026 | 7.27 | 7.28 | 7.24 | 7.26 | 7.18 | -0.21% | 103,388 |
| Aug 18, 2026 | 7.27 | 7.29 | 7.25 | 7.27 | 7.19 | -0.16% | 36,596 |
| Aug 17, 2026 | 7.31 | 7.32 | 7.29 | 7.29 | 7.20 | -0.53% | 74,040 |
| Aug 14, 2026 | 7.33 | 7.34 | 7.31 | 7.32 | 7.24 | 0.18% | 223,194 |
| Aug 13, 2026 | 7.33 | 7.34 | 7.31 | 7.31 | 7.23 | -0.01% | 79,478 |
| Aug 12, 2026 | 7.33 | 7.34 | 7.30 | 7.31 | 7.23 | -0.26% | 74,130 |
| Aug 11, 2026 | 7.36 | 7.36 | 7.33 | 7.33 | 7.25 | -0.27% | 61,804 |
| Aug 10, 2026 | 7.35 | 7.37 | 7.34 | 7.35 | 7.27 | -0.23% | 96,817 |
| Aug 7, 2026 | 7.34 | 7.39 | 7.34 | 7.37 | 7.29 | 0.26% | 55,962 |
| Aug 6, 2026 | 7.35 | 7.38 | 7.34 | 7.35 | 7.27 | 0.41% | 115,851 |
| Aug 5, 2026 | 7.32 | 7.34 | 7.32 | 7.32 | 7.24 | 0.33% | 71,111 |
| Aug 4, 2026 | 7.27 | 7.30 | 7.26 | 7.30 | 7.21 | 0.52% | 55,395 |
| Aug 3, 2026 | 7.24 | 7.27 | 7.23 | 7.26 | 7.18 | 0.60% | 182,974 |
| Jul 31, 2026 | 7.25 | 7.27 | 7.21 | 7.21 | 7.13 | -0.32% | 62,375 |
| Jul 30, 2026 | 7.23 | 7.26 | 7.23 | 7.24 | 7.16 | -0.06% | 47,144 |
| Jul 29, 2026 | 7.27 | 7.27 | 7.22 | 7.24 | 7.16 | -0.59% | 76,861 |
| Jul 28, 2026 | 7.24 | 7.29 | 7.24 | 7.28 | 7.20 | 1.18% | 65,450 |
| Jul 27, 2026 | 7.22 | 7.24 | 7.20 | 7.20 | 7.12 | 0.31% | 44,179 |
| Jul 24, 2026 | 7.12 | 7.18 | 7.12 | 7.18 | 7.10 | 1.10% | 62,553 |
| Jul 23, 2026 | 7.13 | 7.13 | 7.08 | 7.10 | 7.02 | -0.89% | 48,288 |
| Jul 22, 2026 | 7.10 | 7.20 | 7.10 | 7.16 | 7.08 | 0.53% | 225,798 |
| Jul 21, 2026 | 7.13 | 7.14 | 7.10 | 7.13 | 7.04 | -0.03% | 25,207 |
| Jul 20, 2026 | 7.14 | 7.16 | 7.11 | 7.13 | 7.05 | -0.46% | 133,987 |
| Jul 17, 2026 | 7.15 | 7.17 | 7.12 | 7.16 | 7.08 | 0.36% | 49,828 |
| Jul 16, 2026 | 7.10 | 7.13 | 7.06 | 7.13 | 7.05 | 0.08% | 43,538 |