iShares $ Floating Rate Bond UCITS ETF (ETR:QDVY)
Germany · Delayed Price · Currency is EUR 4.459
+0.013 (0.29%)
Sep 23, 2026, 3:41 PM CET
ETR:QDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.46 | 4.46 | 4.45 | 4.46 | - | 0.39% | 8,350 |
| Sep 22, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.30% | 60,373 |
| Sep 21, 2026 | 4.44 | 4.44 | 4.42 | 4.43 | 4.43 | 0.01% | 21,892 |
| Sep 18, 2026 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | 0.12% | 48,287 |
| Sep 17, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.44% | 62,098 |
| Sep 16, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 0.08% | 675 |
| Sep 15, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | - | 1,876 |
| Sep 14, 2026 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | 0.58% | 107,166 |
| Sep 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.19% | 10,315 |
| Sep 10, 2026 | 4.37 | 4.38 | 4.37 | 4.37 | 4.37 | 0.01% | 1,969 |
| Sep 9, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.06% | 3,310 |
| Sep 8, 2026 | 4.37 | 4.38 | 4.37 | 4.37 | 4.37 | - | 3,379 |
| Sep 7, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | -0.07% | 9,536 |
| Sep 4, 2026 | 4.36 | 4.38 | 4.36 | 4.37 | 4.37 | 0.10% | 6,086 |
| Sep 3, 2026 | 4.37 | 4.38 | 4.37 | 4.37 | 4.37 | -0.20% | 1,808 |
| Sep 2, 2026 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | -0.06% | 12,256 |
| Sep 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.16% | 3,613 |
| Aug 31, 2026 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | -0.05% | 31,219 |
| Aug 28, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.47% | 58 |
| Aug 27, 2026 | 4.35 | 4.36 | 4.35 | 4.35 | 4.35 | - | 5,249 |
| Aug 26, 2026 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 0.22% | 1,550 |
| Aug 25, 2026 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | 0.05% | 6,159 |
| Aug 24, 2026 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | - | 482 |
| Aug 21, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 0.09% | 6,156 |
| Aug 20, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | -0.14% | 2,747 |
| Aug 19, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.63% | 5,490 |
| Aug 18, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | 0.05% | 598 |
| Aug 17, 2026 | 4.37 | 4.37 | 4.36 | 4.37 | 4.37 | - | 3,892 |
| Aug 14, 2026 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | -0.41% | 1,138 |
| Aug 13, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | - | 20,702 |
| Aug 12, 2026 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | - | 1,390 |
| Aug 11, 2026 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | 0.13% | 3,776 |
| Aug 10, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | 0.01% | 1,982 |
| Aug 7, 2026 | 4.40 | 4.40 | 4.37 | 4.38 | 4.38 | -0.29% | 16,619 |
| Aug 6, 2026 | 4.39 | 4.39 | 4.38 | 4.39 | 4.39 | 0.25% | 2,179 |
| Aug 5, 2026 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | -0.27% | 297 |
| Aug 4, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -0.08% | 31,376 |
| Aug 3, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 0.05% | 3,172 |
| Jul 31, 2026 | 4.40 | 4.41 | 4.39 | 4.39 | 4.39 | 0.10% | 3,589 |
| Jul 30, 2026 | 4.42 | 4.42 | 4.39 | 4.39 | 4.39 | -1.17% | 11,317 |
| Jul 29, 2026 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.17% | 3,595 |
| Jul 28, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.43 | -0.17% | 49 |
| Jul 27, 2026 | 4.43 | 4.45 | 4.43 | 4.44 | 4.44 | 0.13% | 2,311 |
| Jul 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.20% | 1,366 |
| Jul 23, 2026 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.37% | 6,949 |
| Jul 22, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.03% | 7,694 |
| Jul 21, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.03% | 5,252 |
| Jul 20, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 0.32% | 1,574 |
| Jul 17, 2026 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | 0.03% | 14,045 |
| Jul 16, 2026 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | -0.04% | 51 |