Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares Edge MSCI USA Quality Factor UCITS ETF USD (Acc) (QDVB.DE)

12.66
+0.01
+(0.06%)
At close: May 5 at 5:36:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202512.6212.6812.5512.6612.6649,157
May 2, 202512.5812.6512.5112.6512.6527,751
Apr 30, 202512.3612.4112.1512.3512.3588,352
Apr 29, 202512.3012.3412.2312.3012.3027,008
Apr 28, 202512.3412.3412.2312.2312.2318,295
Apr 25, 202512.3412.3412.1812.2112.2121,533
Apr 24, 202511.9812.1711.9312.1712.1718,242
Apr 23, 202512.0212.2312.0012.0712.0736,161
Apr 22, 202511.5711.7111.5411.7111.7112,354
Apr 17, 202511.9111.9511.7911.8511.8548,552
Apr 16, 202511.9412.0611.8912.0012.0046,031
Apr 15, 202512.1612.2512.0812.2012.2037,888
Apr 14, 202512.0712.2712.0712.1212.1237,224
Apr 11, 202511.9511.9511.6311.8011.80140,798
Apr 10, 202512.5412.5411.9111.9111.9144,231
Apr 9, 202511.5011.6511.2411.4811.4838,039
Apr 8, 202511.9212.2711.9012.0912.09127,395
Apr 7, 202511.2811.9711.2311.7211.72284,585
Apr 4, 202512.3712.4311.9612.0612.0653,444
Apr 3, 202512.7112.7412.4112.5312.5323,377
Apr 2, 202513.2313.2313.1013.2013.2014,852
Apr 1, 202513.1913.2213.0813.2113.2141,069
Mar 31, 202512.9613.0512.9213.0513.05109,694
Mar 28, 202513.3213.3913.1113.1113.1141,975
Mar 27, 202513.4213.4713.3413.4313.4336,122
Mar 26, 202513.5213.5613.4413.4513.4559,619
Mar 25, 202513.4813.5113.4513.4713.4711,317
Mar 24, 202513.3113.4813.3013.4713.4735,404
Mar 21, 202513.2013.2113.1013.1813.1828,925
Mar 20, 202513.2813.3513.1913.2613.2682,908
Mar 19, 202513.0713.2113.0713.1913.1940,110
Mar 18, 202513.1413.1913.0013.0313.0399,653
Mar 17, 202513.0613.1813.0413.1213.12126,684
Mar 14, 202512.9913.1112.9413.0813.0873,663
Mar 13, 202513.0313.1312.9212.9512.9556,291
Mar 12, 202513.0813.2012.9713.1013.1065,931
Mar 11, 202513.2513.2613.0013.0413.04171,147
Mar 10, 202513.5313.5413.3413.3813.38101,631
Mar 7, 202513.5613.5913.3813.3913.3990,439
Mar 6, 202513.7613.7613.5913.6913.6992,788
Mar 5, 202513.9113.9313.6413.6513.65309,037
Mar 4, 202514.2114.2213.9513.9613.96103,274
Mar 3, 202514.5414.5514.3714.3914.39100,086
Feb 28, 202514.3714.3814.3114.3614.3691,597
Feb 27, 202514.4914.5514.4514.5514.5558,024
Feb 26, 202514.4514.5114.4214.4914.49119,485
Feb 25, 202514.4614.4914.2914.3214.3294,939
Feb 24, 202514.5614.6214.4914.5514.5518,980
Feb 21, 202514.7314.7914.6714.7014.7024,679
Feb 20, 202514.8214.8414.7114.7114.7145,533
Feb 19, 202514.7914.8414.7714.8414.8415,324
Feb 18, 202514.7714.8014.7114.7214.72142,071
Feb 17, 202514.7214.7614.7114.7514.7555,596
Feb 14, 202514.7814.7814.6914.6914.6938,465
Feb 13, 202514.7114.7914.6814.7714.77324,086
Feb 12, 202514.7914.8114.6914.6914.6970,446
Feb 11, 202514.8314.8414.7914.8214.82158,250
Feb 10, 202514.8214.8514.7814.8514.8547,830
Feb 7, 202514.7914.8214.7614.7614.7646,549
Feb 6, 202514.7914.8414.7914.8114.8156,170
Feb 5, 202514.6214.6814.5614.6314.6329,916
Feb 4, 202514.6914.7014.6314.7014.7086,923
Feb 3, 202514.7214.7614.6314.7514.75180,565
Jan 31, 202514.8414.9114.8414.8514.8552,872
Jan 30, 202514.7014.7914.6614.7214.7295,538
Jan 29, 202514.7014.7414.6514.6614.66210,347
Jan 28, 202514.5714.6614.5414.6114.6185,150
Jan 27, 202514.4614.4614.2614.4014.40135,135
Jan 24, 202514.6814.6814.6014.6214.6223,304
Jan 23, 202514.7014.7314.6614.7114.7116,946
Jan 22, 202514.6314.7214.5814.7214.72136,182
Jan 21, 202514.5314.6014.5314.5314.5318,046
Jan 20, 202514.5914.6114.4814.5214.5237,520
Jan 17, 202514.5514.6714.5414.6414.6437,696
Jan 16, 202514.5714.5814.5314.5514.5558,554
Jan 15, 202514.2714.5114.2714.5014.5023,326
Jan 14, 202514.4014.4214.2314.2414.2435,837
Jan 13, 202514.3514.3514.2614.3314.3369,330
Jan 10, 202514.4614.4914.3314.3514.3520,527
Jan 9, 202514.4414.4714.4114.4714.478,440
Jan 8, 202514.4214.4714.4014.4514.4531,855
Jan 7, 202514.3914.4614.3614.4214.4218,084
Jan 6, 202514.4714.5314.4114.5114.5151,449
Jan 3, 202514.4214.4714.3914.4714.4736,309
Jan 2, 202514.3914.5214.3814.5214.5247,856
Dec 30, 202414.3914.4214.2514.2614.2642,819
Dec 27, 202414.4714.5414.3714.4014.4029,448
Dec 23, 202414.4214.4214.3414.3614.3621,352
Dec 20, 202414.2314.4014.1314.4014.40186,962
Dec 19, 202414.2814.3814.2514.3714.3774,099
Dec 18, 202414.5214.5914.5014.5714.57140,838
Dec 17, 202414.5114.5214.4814.5214.5270,999
Dec 16, 202414.5414.6114.5014.5814.5844,619
Dec 13, 202414.6514.6714.5514.5714.5742,839
Dec 12, 202414.6614.7014.6214.6714.6788,593
Dec 11, 202414.6514.7314.6314.7314.734,701
Dec 10, 202414.6014.6714.5914.6614.6668,217
Dec 9, 202414.6614.6714.5514.5914.5950,313
Dec 6, 202414.6114.7314.5714.6914.6926,070
Dec 5, 202414.7114.7414.6214.6314.6369,453
Dec 4, 202414.7114.7614.6914.7214.7219,606
Dec 3, 202414.7114.7114.6214.6814.6846,262
Dec 2, 202414.6314.7214.5814.7014.7038,983
Nov 29, 202414.4914.5914.4914.5914.5952,816
Nov 28, 202414.5514.5614.5114.5314.53162,968
Nov 27, 202414.5914.6014.4714.4814.4829,003
Nov 26, 202414.5714.6214.5214.6114.6129,184
Nov 25, 202414.5714.5914.4914.5314.5333,218
Nov 22, 202414.4314.5914.4314.5514.5538,304
Nov 21, 202414.2414.3814.2014.3814.3867,413
Nov 20, 202414.2014.2414.1414.1814.1842,784
Nov 19, 202414.1514.1514.0214.1314.1325,999
Nov 18, 202414.1314.1614.0714.1614.1649,884
Nov 15, 202414.2914.2914.1614.1614.1643,821
Nov 14, 202414.4614.5314.4014.4114.4136,572
Nov 13, 202414.4014.4514.3314.4514.4556,799
Nov 12, 202414.3814.4514.3714.4214.4228,742
Nov 11, 202414.3514.4314.3514.3914.3940,026
Nov 8, 202414.2114.3014.1414.3014.3027,242
Nov 7, 202414.1014.1314.0614.1214.1218,901
Nov 6, 202414.0314.1813.9614.0314.0333,551
Nov 5, 202413.5113.5813.4813.5613.5614,348
Nov 4, 202413.5113.5313.4913.5013.5080,700
Nov 1, 202413.5013.6213.5013.6213.626,823
Oct 31, 202413.6513.6813.5513.5613.5634,510
Oct 30, 202413.8913.8913.7513.8013.8038,267
Oct 29, 202413.8513.8913.8213.8713.8729,815
Oct 28, 202413.9013.9013.8213.8213.8250,469
Oct 25, 202413.8213.9013.8213.8813.8819,953
Oct 24, 202413.8913.9013.8213.8213.826,330
Oct 23, 202413.9513.9713.8613.8713.8745,258
Oct 22, 202413.9413.9413.8913.9113.9131,948
Oct 21, 202413.9613.9713.9113.9113.915,913
Oct 18, 202413.9313.9613.9213.9313.9316,595
Oct 17, 202413.9714.0613.9413.9713.9720,203
Oct 16, 202413.8413.8513.7813.8513.858,582
Oct 15, 202413.9813.9813.8513.8713.879,715
Oct 14, 202413.7813.9313.7613.9013.9027,539
Oct 11, 202413.7013.7513.6613.7413.748,293
Oct 10, 202413.7113.7113.6713.7113.71128,813
Oct 9, 202413.5613.6813.5613.6813.686,181
Oct 8, 202413.4313.5713.4013.5713.577,075
Oct 7, 202413.5413.5413.5013.5313.5357,045
Oct 4, 202413.4313.6313.4313.4913.499,312
Oct 3, 202413.4113.4513.3913.4513.451,288
Oct 2, 202413.3413.4313.3213.4313.4313,854
Oct 1, 202413.3713.4513.3213.3613.366,144
Sep 30, 202413.2913.3213.2213.3113.3111,252
Sep 27, 202413.3613.3613.2913.3213.323,499
Sep 26, 202413.3913.4313.2913.2913.2925,560
Sep 25, 202413.2213.3013.2213.3013.3015,342
Sep 24, 202413.3513.3613.2813.2913.294,464
Sep 23, 202413.2613.3213.2613.3213.324,219
Sep 20, 202413.2713.2813.2113.2513.2513,177
Sep 19, 202413.2513.3413.2413.3013.3022,157
Sep 18, 202413.2213.2213.1613.1613.1620,765
Sep 17, 202413.1813.2713.1813.2413.247,809
Sep 16, 202413.1713.1813.1313.1413.1421,953
Sep 13, 202413.1513.2213.1413.2213.223,082
Sep 12, 202413.1813.1913.1213.1213.129,395
Sep 11, 202412.9412.9512.8712.8712.875,158
Sep 10, 202412.9012.9812.9012.9712.976,237
Sep 9, 202412.8512.9212.8412.9212.9213,952
Sep 6, 202412.8312.9512.7312.7612.7645,087
Sep 5, 202412.9712.9812.8612.8712.8728,635
Sep 4, 202412.9813.0312.9713.0013.0024,532
Sep 3, 202413.3213.3313.1313.1713.1717,795
Sep 2, 202413.2913.3213.2813.3213.324,201
Aug 30, 202413.2113.2813.1913.2013.207,051
Aug 29, 202413.1313.2913.1313.2913.297,682
Aug 28, 202413.2013.2313.1313.1313.1322,816
Aug 27, 202413.1613.1813.1013.1613.166,346
Aug 26, 202413.1413.1813.1413.1413.1410,281
Aug 23, 202413.1413.2013.0913.1113.119,833
Aug 22, 202413.1713.2313.1713.1813.1816,659
Aug 21, 202413.1013.1813.1013.1513.1533,265
Aug 20, 202413.1613.1713.1013.1113.119,464
Aug 19, 202413.0913.1213.0813.1113.1110,701
Aug 16, 202413.2013.2013.1013.1213.1249,667
Aug 15, 202412.9313.1312.9213.1213.126,529
Aug 14, 202412.8912.8912.8012.8912.895,204
Aug 13, 202412.8112.8712.8012.8612.864,472
Aug 12, 202412.7512.8112.7212.7612.7613,133
Aug 9, 202412.6912.7412.6812.7212.727,292
Aug 8, 202412.3712.6412.3312.6412.6411,774
Aug 7, 202412.5412.6412.5112.6412.6420,867
Aug 6, 202412.4312.5612.3912.5112.5129,389
Aug 5, 202412.5012.5012.1212.3812.38133,570
Aug 2, 202412.9512.9512.6112.6412.6414,303
Aug 1, 202413.2313.2913.0913.0913.0925,978
Jul 31, 202413.0213.1513.0113.1413.1414,680
Jul 30, 202412.9813.0412.9212.9212.926,967
Jul 29, 202412.9913.0512.9312.9312.934,790
Jul 26, 202412.8512.9112.8412.9012.9012,536
Jul 25, 202412.9112.9112.7912.8712.8726,353
Jul 24, 202413.0813.1212.9312.9512.9529,662
Jul 23, 202413.1413.2213.1413.2213.222,611
Jul 22, 202413.0513.1413.0413.0813.086,406
Jul 19, 202413.0913.1413.0313.0313.0324,988
Jul 18, 202413.1813.2313.0813.0913.0969,840
Jul 17, 202413.3213.3213.1613.1813.18121,076
Jul 16, 202413.3113.3713.2813.3613.368,357
Jul 15, 202413.3213.3513.2813.3213.3216,950
Jul 12, 202413.2213.2913.1813.2913.2981,806
Jul 11, 202413.3513.4213.2213.2213.2217,606
Jul 10, 202413.2813.2913.2513.2813.285,495
Jul 9, 202413.2713.3013.2713.2813.283,416
Jul 8, 202413.2613.2813.2413.2413.2414,612
Jul 5, 202413.2013.2413.1713.2313.2310,678
Jul 4, 202413.2213.2313.1913.1913.1910,131
Jul 3, 202413.2013.2213.1513.1813.1822,728
Jul 2, 202413.1413.1713.1013.1713.1719,551
Jul 1, 202413.1713.1913.1113.1413.1420,985
Jun 28, 202413.3013.3513.2813.2913.2920,372
Jun 27, 202413.2913.3213.2713.2713.279,763
Jun 26, 202413.3613.3813.3013.3013.309,624
Jun 25, 202413.2513.3113.2513.3013.3025,781
Jun 24, 202413.3313.3413.2613.3213.3217,259
Jun 21, 202413.3413.3713.3313.3513.3532,221
Jun 20, 202413.4313.4613.3913.4013.4029,413
Jun 19, 202413.3913.3913.3613.3713.3732,271
Jun 18, 202413.3113.3513.3113.3413.3437,029
Jun 17, 202413.2613.2613.2113.2413.2445,751
Jun 14, 202413.2213.2513.1713.2313.2326,634
Jun 13, 202413.0713.1013.0513.1013.1017,844
Jun 12, 202413.0613.1013.0413.0613.0631,122
Jun 11, 202412.9713.0112.9512.9912.9926,934
Jun 10, 202412.9212.9512.8812.9512.9523,459
Jun 7, 202412.8012.9212.7812.9012.9049,124
Jun 6, 202412.8012.8412.7912.7912.7920,801
Jun 5, 202412.6612.7512.6612.7512.7518,332
Jun 4, 202412.5712.6212.5412.5712.5757,940
Jun 3, 202412.6712.7312.5712.5812.5823,646
May 31, 202412.5812.5812.4712.4712.478,482
May 30, 202412.6212.6412.5912.6112.613,206
May 29, 202412.6812.6912.6312.6812.6819,637
May 28, 202412.7012.7312.6712.6712.6713,278
May 27, 202412.6912.7212.6912.7212.7211,289
May 24, 202412.6612.7012.6512.7012.7013,227
May 23, 202412.7612.7612.7112.7412.746,028
May 22, 202412.6512.6812.6512.6812.6828,099
May 21, 202412.6612.6712.6312.6512.656,128
May 20, 202412.6112.6712.6012.6712.6714,425
May 17, 202412.6212.6512.5812.5812.5828,175
May 16, 202412.6512.6812.6512.6712.6728,655
May 15, 202412.5012.6012.4812.5912.5923,971
May 14, 202412.4812.4912.4512.4512.451,760
May 13, 202412.5212.5412.4712.4712.47105,388
May 10, 202412.4912.5212.4912.4912.4921,009
May 9, 202412.4512.4712.4412.4512.456,016
May 8, 202412.4812.4812.4412.4612.4614,714
May 7, 202412.4112.4412.3712.4312.4317,077
May 6, 202412.2512.3212.2512.3212.3248,646

Related Tickers