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

XETRA - Delayed Quote EUR

iShares MSCI USA Quality Dividend Advanced UCITS ETF USD (Dist) (QDVD.DE)

41.34
-0.44
(-1.04%)
At close: April 17 at 5:36:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202541.3841.5341.0541.3441.344,237
Apr 16, 202541.5642.0541.3641.7841.786,891
Apr 15, 202542.2542.5842.0042.3742.377,211
Apr 14, 202541.7942.4641.7942.1542.153,631
Apr 11, 202541.5041.6540.6440.8840.886,546
Apr 10, 202543.6643.6641.4041.4041.4062,851
Apr 9, 202540.2040.5839.4440.0840.0812,190
Apr 8, 202541.9142.9741.9142.3142.3119,076
Apr 7, 202539.9541.8139.4741.2041.2075,731
Apr 4, 202543.5643.8542.0842.4142.4115,093
Apr 3, 202544.8544.9943.8944.0144.0112,521
Apr 2, 202546.4946.5646.1246.4746.475,600
Apr 1, 202546.5746.6246.1046.5646.5610,179
Mar 31, 202545.5746.2245.5746.1946.191,481
Mar 28, 202546.7246.9446.0946.0946.091,167
Mar 27, 202547.1947.1946.7146.9046.904,951
Mar 26, 202547.2347.3547.0647.1047.10665
Mar 25, 202547.2447.2747.1247.1247.127,192
Mar 24, 202546.7847.3446.7247.2747.271,655
Mar 21, 202546.5146.6246.1346.3846.387,679
Mar 20, 202546.7646.9446.5246.6346.6312,109
Mar 19, 202546.1846.6046.1846.5646.561,546
Mar 18, 202546.1946.3345.9946.0846.087,082
Mar 17, 202545.9046.2945.8146.2146.212,436
Mar 14, 202545.6746.0645.5146.0146.013,490
Mar 13, 202545.5845.9645.5345.5345.5312,813
Mar 12, 202545.8646.1045.3845.7845.7814,291
Mar 11, 202546.9446.9645.6345.7845.7841,794
Mar 10, 202547.5447.6347.1047.3947.399,313
Mar 7, 202547.2147.2946.8647.0347.0323,323
Mar 6, 202547.4747.4746.9047.3547.3517,650
Mar 5, 202548.1248.1247.1747.1747.1713,358
Mar 4, 202549.2749.2948.4448.5248.5210,609
Mar 3, 202550.4050.4049.8149.8149.814,828
Feb 28, 202549.8749.9349.6949.8349.837,309
Feb 27, 202550.1850.3650.1050.3450.343,944
Feb 26, 202550.0950.2350.0550.2250.227,431
Feb 25, 202550.1650.1649.7349.8549.8531,762
Feb 24, 202550.3650.5450.1450.3950.3920,820
Feb 21, 202550.8050.9750.5850.7250.723,876
Feb 20, 202550.9050.9950.6750.6750.6711,881
Feb 19, 202550.6550.9650.5850.9650.969,354
Feb 18, 202550.4850.6250.3750.4550.455,497
Feb 17, 202550.3250.5050.3050.3750.378,958
Feb 14, 202550.3750.3750.2050.2250.225,979
Feb 13, 202550.0950.3350.0350.2450.2410,767
Feb 12, 202550.4850.5650.0650.0650.066,043
Feb 11, 202550.5050.6050.3350.5450.545,009
Feb 10, 202550.2850.5250.2550.5150.515,910
Feb 7, 202550.2250.3750.0950.1550.158,010
Feb 6, 202550.3550.5550.2650.2950.297,779
Feb 5, 202549.8149.9149.6049.9049.908,858
Feb 4, 202550.0950.0949.7949.9749.9714,373
Feb 3, 202550.3250.3649.9250.2750.2710,124
Jan 31, 202550.5550.8050.5550.6450.643,899
Jan 30, 202550.3250.4650.0850.2450.248,994
Jan 29, 202550.2150.4250.1850.2250.228,508
Jan 28, 202549.9650.2549.9449.9749.972,965
Jan 27, 202549.8349.8349.4049.5149.514,178
Jan 24, 202550.4550.5650.1550.1950.195,069
Jan 23, 202550.4950.5950.3950.5950.595,638
Jan 22, 202550.4250.5550.2550.5450.5417,867
Jan 21, 202550.2050.4850.2050.3450.343,872
Jan 20, 202550.4850.4850.0650.1850.184,039
Jan 17, 202550.3250.8350.3150.6150.614,544
Jan 16, 202550.2850.3750.0350.1550.154,969
Jan 15, 202549.4650.1249.4550.1050.103,336
Jan 14, 202549.5749.6749.2849.2949.292,864
Jan 13, 202549.2449.5349.0349.4149.415,272
Jan 10, 202549.6949.6949.3149.3649.3610,859
Jan 9, 202549.6049.6949.4949.6749.671,321
Jan 8, 202549.6649.8049.4249.6049.603,938
Jan 7, 202549.4049.8449.3549.6349.634,817
Jan 6, 202549.5949.9049.4449.8849.885,033
Jan 3, 202549.3449.5849.2749.5849.586,324
Jan 2, 202549.1849.6849.0549.6849.6812,459
Dec 30, 202448.9849.1948.6148.6148.61883
Dec 27, 202449.3849.4249.0349.1149.114,382
Dec 23, 202449.0449.0948.7948.8148.815,796
Dec 20, 202448.4748.9948.0848.9948.996,491
Dec 19, 202448.6248.9748.5548.7948.795,526
Dec 18, 202449.3849.5749.2949.5449.541,869
Dec 17, 202449.3349.4549.2049.3149.31844
Dec 16, 202449.7749.9049.6049.6349.635,151
Dec 13, 202450.1350.1349.8049.9249.924,786
Dec 12, 202450.0150.2049.9250.0450.046,275
Dec 11, 202450.2450.3250.1350.2950.2911,234
Dec 10, 202450.4150.4850.1050.4050.403,858
Dec 9, 202450.4850.5550.3050.4050.408,467
Dec 6, 202450.4350.6550.3250.4750.4714,103
Dec 5, 202450.7550.9050.5750.5750.573,689
Dec 4, 202450.9351.1050.7750.8150.816,490
Dec 3, 202451.0351.1150.7550.8250.827,487
Dec 2, 202450.9451.0950.8151.0951.0912,183
Nov 29, 202450.5550.8750.5550.8650.862,882
Nov 28, 202450.6650.7250.5850.6350.6312,531
Nov 27, 202450.8550.8550.4350.4750.474,742
Nov 26, 202450.9451.0150.7250.8650.861,516
Nov 25, 202450.9051.0450.6850.9150.915,633
Nov 22, 202450.2751.0050.2750.8750.875,955
Nov 21, 202449.4650.1749.3550.1750.173,159
Nov 20, 202449.2849.4049.1949.2249.227,156
Nov 19, 202449.3649.3648.7549.1249.1210,313
Nov 18, 202449.0449.4048.9949.4049.4090,910
Nov 15, 202449.4249.5149.1449.1449.1410,913
Nov 14, 2024 0.472959 Dividend
Nov 14, 202450.0050.2849.7649.8349.8377,983
Nov 13, 202450.0450.4249.8550.4249.954,570
Nov 12, 202450.3250.4850.2750.2849.819,642
Nov 11, 202450.3750.6150.3550.4049.9319,744
Nov 8, 202449.9050.1649.7750.1649.694,189
Nov 7, 202449.8549.9949.5649.6749.213,108
Nov 6, 202449.6550.2449.3849.6249.158,860
Nov 5, 202447.5447.7447.4747.7447.309,642
Nov 4, 202447.7347.8347.5147.5647.118,586
Nov 1, 202447.6948.1247.6948.1047.655,967
Oct 31, 202448.0448.0947.7947.8747.427,097
Oct 30, 202448.4948.5148.3148.3347.878,594
Oct 29, 202448.6748.7548.5848.6948.249,281
Oct 28, 202448.7748.8548.5448.6048.156,828
Oct 25, 202448.6648.8548.6348.7648.305,932
Oct 24, 202448.9349.0048.6548.6548.201,566
Oct 23, 202448.9949.0848.8348.8748.413,781
Oct 22, 202448.8848.8948.6748.8548.3911,442
Oct 21, 202449.2649.2948.9048.9048.459,046
Oct 18, 202449.2949.3749.0449.1448.681,154
Oct 17, 202449.3449.6049.3449.4148.951,395
Oct 16, 202449.0449.2048.9749.1848.722,177
Oct 15, 202449.5149.5149.2849.3148.855,138
Oct 14, 202448.7649.1848.7649.1848.724,907
Oct 11, 202448.4248.7248.3048.6448.1810,418
Oct 10, 202448.5448.5848.3548.4948.031,279
Oct 9, 202447.8348.4347.8348.4347.985,644
Oct 8, 202447.6447.9247.6147.9247.472,189
Oct 7, 202447.8847.8847.7447.8547.412,867
Oct 4, 202447.4548.0847.4547.6647.212,377
Oct 3, 202447.4747.5847.2847.5847.142,572
Oct 2, 202447.2647.5647.1947.5647.114,018
Oct 1, 202447.4647.6747.1247.2846.839,943
Sep 30, 202447.0647.2246.8347.2246.773,219
Sep 27, 202447.2247.3347.0847.3246.883,711
Sep 26, 202447.0247.1946.8546.8546.422,419
Sep 25, 202446.7046.8746.6946.8246.38784
Sep 24, 202446.9546.9746.7946.8946.451,129
Sep 23, 202446.6646.9646.6646.7846.352,405
Sep 20, 202446.7246.7746.4946.5646.134,034
Sep 19, 202446.7247.0646.7246.8546.423,143
Sep 18, 202446.6146.6146.4846.5346.101,829
Sep 17, 202446.5146.7246.5146.7246.293,304
Sep 16, 202446.4046.4846.3546.3545.911,575
Sep 13, 202446.1546.4246.1346.4245.992,237
Sep 12, 202446.3646.4045.8846.0345.606,403
Sep 11, 202445.8345.9045.3045.4645.031,383
Sep 10, 202445.6945.9245.6945.8545.42798
Sep 9, 202445.4045.7145.4045.7145.282,148
Sep 6, 202445.4645.7245.1645.2144.781,332
Sep 5, 202445.9245.9845.5145.5145.086,522
Sep 4, 202446.0146.1145.9545.9945.562,035
Sep 3, 202446.9046.9046.4546.5346.091,455
Sep 2, 202446.7446.8346.6746.8346.399,087
Aug 30, 202446.4246.6346.4246.4446.002,483
Aug 29, 202446.1346.6146.1346.6046.171,113
Aug 28, 202446.1946.3746.1746.1745.742,128
Aug 27, 202446.1046.1245.9946.0345.592,740
Aug 26, 202446.0146.2546.0146.0345.601,642
Aug 23, 202445.8445.9945.8045.9845.557,953
Aug 22, 202445.9646.0745.9045.9645.522,012
Aug 21, 202445.8645.9945.8545.9245.481,929
Aug 20, 202446.1046.1345.8045.8345.404,780
Aug 19, 202445.9246.0145.8045.9445.511,742
Aug 16, 202446.0646.0645.8745.9245.491,825
Aug 15, 202445.3046.0445.2445.9045.462,693
Aug 14, 202445.1145.1744.9745.1744.753,027
Aug 13, 202444.7945.0244.6845.0244.607,160
Aug 12, 202444.9045.0144.7144.7544.333,267
Aug 9, 202444.8945.1144.6544.8044.384,067
Aug 8, 202443.9344.8343.7144.8144.383,178
Aug 7, 202444.6545.0844.5844.9344.516,504
Aug 6, 202444.3144.5144.1944.4844.061,868
Aug 5, 202444.5344.5643.5644.0543.6417,170
Aug 2, 202446.2246.2244.8344.8544.429,387
Aug 1, 202447.1447.3146.6046.6046.175,890
Jul 31, 202446.8047.0746.7847.0346.5850,237
Jul 30, 202446.6146.8646.5446.5446.102,262
Jul 29, 202446.6046.7346.4746.4746.03816
Jul 26, 202446.0346.3845.9246.3845.952,406
Jul 25, 202445.9646.2145.7546.1245.6913,024
Jul 24, 202446.1346.2145.8745.9245.492,415
Jul 23, 202446.4646.5846.2646.3345.903,540
Jul 22, 202446.2246.5046.1546.2745.845,670
Jul 19, 202446.4246.5846.0946.0945.6610,681
Jul 18, 202446.7646.9946.6646.7546.312,656
Jul 17, 202446.8546.8746.4946.7646.321,645
Jul 16, 202446.4446.9246.3846.8546.422,548
Jul 15, 202446.3346.4446.2446.4446.013,140
Jul 12, 202445.9446.2445.8346.2445.813,771
Jul 11, 202445.9045.9845.7945.9045.478,294
Jul 10, 202445.4445.6145.4445.6045.182,343
Jul 9, 202445.4945.5345.3945.4445.011,900
Jul 8, 202445.1745.3845.1245.2944.874,791
Jul 5, 202445.3345.3345.0545.1044.683,788
Jul 4, 202445.3645.4745.2645.2644.841,964
Jul 3, 202445.4445.4745.2645.3044.88565
Jul 2, 202445.3345.4045.3145.3844.968,049
Jul 1, 202445.5845.6745.4245.4845.054,691
Jun 28, 202445.6945.9745.6745.8145.381,214
Jun 27, 202445.6245.6245.4545.4545.021,450
Jun 26, 202445.7245.8545.5345.5445.11249
Jun 25, 202445.8246.0345.6845.6845.25626
Jun 24, 202445.9046.0345.7246.0145.572,528
Jun 21, 202445.9046.0145.7945.9645.531,383
Jun 20, 202445.9946.0845.8845.9245.482,384
Jun 19, 202445.8345.8745.7645.7845.361,017
Jun 18, 202445.5345.7445.5245.7445.312,863
Jun 17, 202445.3545.3745.1545.3144.892,501
Jun 14, 202445.3145.4145.1345.2244.803,441
Jun 13, 202445.0845.0844.9645.0644.642,054
Jun 12, 202444.9245.1144.9244.9944.578,943
Jun 11, 202444.8144.8944.7444.8344.402,100
Jun 10, 202444.7244.7844.6244.7844.3512,055
Jun 7, 202444.3344.6544.2244.6344.211,000
Jun 6, 202444.3344.4444.2844.3343.91698
Jun 5, 202444.0744.2944.0344.2843.866,849
Jun 4, 202443.8343.9143.7043.7543.342,218
Jun 3, 202444.3144.3943.8643.8643.4510,162
May 31, 202443.7143.8143.5543.5743.16702
May 30, 202443.7643.7643.7043.7543.342,731
May 29, 202443.8443.8443.7043.8243.412,068
May 28, 202444.1744.2244.0344.0343.622,260
May 27, 202444.1444.2244.1444.1943.77575
May 24, 202444.1344.2344.1144.2343.823,075
May 23, 202444.7044.7444.4244.4644.045,669
May 22, 202444.5344.6844.5144.5644.1413,544
May 21, 202444.5344.5344.4444.5144.10236
May 20, 202444.4244.6244.4244.6244.201,007
May 17, 202444.4244.5344.3144.3143.891,982
May 16, 2024 0.441489 Dividend
May 16, 202444.5644.5644.4644.5144.093,355
May 15, 202444.5844.8144.5344.7843.934,941
May 14, 202444.4944.6144.4744.4743.623,770
May 13, 202444.5544.6244.5344.5643.703,569
May 10, 202444.4444.6044.4444.4943.64727
May 9, 202444.1744.2244.1744.2243.37895
May 8, 202444.1344.1743.9244.1143.271,167
May 7, 202443.9944.1543.9944.1143.271,285
May 6, 202443.8343.9843.7943.7942.968,322
May 3, 202443.4643.7943.4643.6742.832,339
May 2, 202443.2243.4443.1643.2242.391,886
Apr 30, 202443.8943.9043.7243.7242.88894
Apr 29, 202443.7443.9043.6543.7842.9512,158
Apr 26, 202443.4743.8943.4743.8342.9914,026
Apr 25, 202443.7743.7743.1943.1942.371,000
Apr 24, 202443.7643.8443.6743.7042.8642,319
Apr 23, 202443.5943.7543.5843.6942.851,012
Apr 22, 202443.3743.4943.2643.3342.502,022
Apr 19, 202443.0143.2742.9243.2142.3823,776
Apr 18, 202443.3143.4243.1743.3842.551,760
Apr 17, 202443.6543.7043.3543.3542.52981

Related Tickers