iShares MSCI USA Quality Div Adv UCITS ETF USD D

QDVD
🏛️ germany →
49.06
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 40.67 40.73 40.53 40.65 0.0M
2023-12-28 40.45 40.53 40.34 40.53 0.0M
2023-12-27 40.67 40.67 40.35 40.38 0.0M
2023-12-22 40.32 40.59 40.29 40.59 0.0M
2023-12-21 40.48 40.49 40.31 40.40 0.0M
2023-12-20 40.74 40.80 40.67 40.76 0.0M
2023-12-19 40.68 40.70 40.60 40.61 0.0M
2023-12-18 40.76 40.77 40.60 40.68 0.0M
2023-12-15 40.63 40.87 40.61 40.82 0.0M
2023-12-14 40.55 40.55 40.38 40.47 0.0M
2023-12-13 40.33 40.40 40.11 40.18 0.0M
2023-12-12 40.37 40.37 40.22 40.25 0.0M
2023-12-11 40.13 40.41 40.07 40.34 0.0M
2023-12-08 39.87 40.18 39.85 40.10 0.0M
2023-12-07 39.73 39.91 39.65 39.87 0.0M
2023-12-06 39.78 39.90 39.75 39.85 0.0M
2023-12-05 39.59 39.74 39.51 39.74 0.0M
2023-12-04 39.39 39.62 39.34 39.56 0.0M
2023-12-01 39.05 39.31 39.00 39.31 0.0M
2023-11-30 38.59 38.82 38.59 38.82 0.0M
2023-11-29 38.36 38.70 38.34 38.59 0.0M
2023-11-28 38.38 38.38 38.20 38.36 0.0M
2023-11-27 38.44 38.48 38.26 38.48 0.0M
2023-11-24 38.56 38.61 38.43 38.48 0.0M
2023-11-23 38.53 38.64 38.50 38.57 0.0M
2023-11-22 38.32 38.73 38.32 38.68 0.0M
2023-11-21 38.31 38.38 38.16 38.24 0.0M
2023-11-20 38.27 38.32 38.17 38.29 0.0M
2023-11-17 38.48 38.48 38.26 38.26 0.0M
2023-11-16 38.45 38.45 38.16 38.16 0.0M
2023-11-15 38.51 38.92 38.51 38.83 0.0M
2023-11-14 38.22 38.57 38.11 38.57 0.0M
2023-11-13 38.25 38.41 38.22 38.24 0.0M
2023-11-10 38.05 38.12 37.86 38.12 0.0M
2023-11-09 38.24 38.40 37.99 38.12 0.0M
2023-11-08 38.31 38.44 38.22 38.22 0.0M
2023-11-07 38.17 38.37 38.17 38.37 0.0M
2023-11-06 38.20 38.20 38.11 38.11 0.0M
2023-11-03 38.16 38.26 38.04 38.26 0.0M
2023-11-02 37.63 38.08 37.61 38.07 0.0M
2023-11-01 37.30 37.66 37.24 37.55 0.0M
2023-10-31 36.83 37.17 36.82 37.16 0.0M
2023-10-30 36.90 36.90 36.69 36.76 0.0M
2023-10-27 37.15 37.18 36.81 36.81 0.0M
2023-10-26 37.17 37.34 37.04 37.29 0.0M
2023-10-25 37.39 37.53 37.15 37.20 0.0M
2023-10-24 36.95 37.51 36.92 37.37 0.0M
2023-10-23 37.45 37.45 37.12 37.27 0.0M
2023-10-20 37.72 37.79 37.48 37.53 0.0M
2023-10-19 38.27 38.30 37.96 38.09 0.0M
2023-10-18 38.64 38.69 38.52 38.59 0.0M
2023-10-17 38.74 38.82 38.53 38.72 0.0M
2023-10-16 38.54 38.93 38.40 38.86 0.0M
2023-10-13 38.66 38.79 38.54 38.62 0.0M
2023-10-12 38.56 38.75 38.54 38.68 0.0M
2023-10-11 38.42 38.53 38.32 38.33 0.0M
2023-10-10 38.36 38.53 38.20 38.53 0.0M
2023-10-09 37.86 38.07 37.74 38.07 0.0M
2023-10-06 37.76 37.89 37.69 37.83 0.0M
2023-10-05 37.95 37.99 37.69 37.69 0.0M
2023-10-04 37.87 37.99 37.77 37.81 0.0M
2023-10-03 38.43 38.48 38.01 38.01 0.0M
2023-10-02 38.38 38.47 38.24 38.35 0.0M
2023-09-29 38.30 38.45 38.28 38.35 0.0M
2023-09-28 38.35 38.35 38.10 38.31 0.0M
2023-09-27 38.23 38.36 38.23 38.25 0.0M
2023-09-26 38.40 38.40 38.23 38.23 0.0M
2023-09-25 38.30 38.45 38.14 38.45 0.0M
2023-09-22 38.39 38.49 38.31 38.40 0.0M
2023-09-21 38.81 38.81 38.41 38.57 0.0M
2023-09-20 38.97 39.00 38.93 38.98 0.0M
2023-09-19 39.08 39.17 38.79 38.85 0.0M
2023-09-18 39.20 39.20 39.05 39.10 0.0M
2023-09-15 39.74 39.74 39.26 39.26 0.0M
2023-09-14 39.11 39.53 39.10 39.50 0.0M
2023-09-13 39.17 39.17 39.06 39.11 0.0M
2023-09-12 39.20 39.28 39.17 39.21 0.0M
2023-09-11 39.19 39.26 39.10 39.10 0.0M
2023-09-08 39.17 39.19 39.00 39.19 0.0M
2023-09-07 39.16 39.18 38.97 39.09 0.0M
2023-09-06 39.38 39.38 39.15 39.15 0.0M
2023-09-05 39.47 39.68 39.41 39.68 0.0M
2023-09-04 39.50 39.52 39.36 39.40 0.0M
2023-09-01 39.14 39.48 39.14 39.43 0.0M
2023-08-31 38.94 39.32 38.94 39.19 0.0M
2023-08-30 38.93 38.96 38.70 38.81 0.0M
2023-08-29 38.77 38.95 38.77 38.95 0.0M
2023-08-28 38.59 38.91 38.55 38.75 0.0M
2023-08-25 38.46 38.58 38.39 38.56 0.0M
2023-08-24 38.71 38.78 38.51 38.51 0.0M
2023-08-23 38.33 38.58 38.33 38.52 0.0M
2023-08-22 38.26 38.50 38.25 38.42 0.0M
2023-08-21 38.36 38.41 38.14 38.14 0.0M
2023-08-18 38.35 38.35 38.18 38.34 0.0M
2023-08-17 38.58 38.61 38.44 38.47 0.0M
2023-08-16 38.66 38.73 38.59 38.70 0.0M
2023-08-15 39.01 39.01 38.63 38.72 0.0M
2023-08-14 38.92 39.07 38.92 38.96 0.0M
2023-08-11 38.77 38.89 38.64 38.82 0.0M
2023-08-10 38.86 38.97 38.76 38.89 0.0M
2023-08-09 39.04 39.04 38.80 38.80 0.0M
2023-08-08 38.85 39.00 38.66 38.72 0.0M
2023-08-07 38.92 38.92 38.84 38.86 0.0M
2023-08-04 39.10 39.22 38.88 38.91 0.0M
2023-08-03 39.30 39.38 39.05 39.10 0.0M
2023-08-02 39.48 39.62 39.32 39.52 0.0M
2023-08-01 39.79 39.82 39.66 39.67 0.0M
2023-07-31 39.64 39.72 39.58 39.59 0.0M
2023-07-28 39.70 39.84 39.50 39.75 0.0M
2023-07-27 39.24 39.89 39.12 39.80 0.0M
2023-07-26 39.25 39.31 39.07 39.19 0.0M
2023-07-25 39.18 39.42 39.14 39.40 0.0M
2023-07-24 38.83 39.17 38.83 39.15 0.0M
2023-07-21 38.71 38.91 38.69 38.91 0.0M
2023-07-20 38.50 38.71 38.43 38.71 0.0M
2023-07-19 38.30 38.64 38.18 38.54 0.0M
2023-07-18 37.72 38.14 37.69 38.14 0.0M
2023-07-17 37.75 37.83 37.69 37.82 0.0M
2023-07-14 37.98 38.06 37.83 37.83 0.0M
2023-07-13 38.12 38.15 37.99 37.99 0.0M
2023-07-12 38.34 38.49 38.25 38.25 0.0M
2023-07-11 38.08 38.32 38.06 38.27 0.0M
2023-07-10 37.94 38.23 37.86 38.12 0.0M
2023-07-07 38.30 38.39 38.18 38.23 0.0M
2023-07-06 38.62 38.63 38.28 38.28 0.0M
2023-07-05 38.80 38.85 38.62 38.85 0.0M
2023-07-04 38.80 38.86 38.73 38.84 0.0M
2023-07-03 38.75 38.79 38.57 38.76 0.0M
2023-06-30 38.51 38.80 38.51 38.56 0.0M
2023-06-29 38.18 38.35 38.16 38.34 0.0M
2023-06-28 38.13 38.15 37.94 38.13 0.0M
2023-06-27 38.00 38.00 37.74 37.94 0.0M
2023-06-26 37.87 37.91 37.75 37.84 0.0M
2023-06-23 37.87 38.15 37.87 37.94 0.0M
2023-06-22 37.79 37.86 37.68 37.86 0.0M
2023-06-21 38.28 38.30 38.00 38.06 0.0M
2023-06-20 38.54 38.55 38.28 38.32 0.0M
2023-06-19 38.61 38.62 38.54 38.55 0.0M
2023-06-16 38.67 38.73 38.57 38.66 0.0M
2023-06-15 38.55 38.55 38.31 38.53 0.0M
2023-06-14 38.73 38.78 38.52 38.60 0.0M
2023-06-13 38.38 38.63 38.35 38.63 0.0M
2023-06-12 38.31 38.35 38.15 38.28 0.0M
2023-06-09 38.06 38.31 38.06 38.19 0.0M
2023-06-08 38.27 38.36 38.04 38.04 0.0M
2023-06-07 38.30 38.33 38.06 38.27 0.0M
2023-06-06 37.98 38.22 37.98 38.18 0.0M
2023-06-05 38.17 38.38 38.15 38.18 0.0M
2023-06-02 37.45 38.02 37.43 38.01 0.0M
2023-06-01 37.52 37.69 37.11 37.36 0.0M
2023-05-31 37.47 37.66 37.37 37.43 0.0M
2023-05-30 37.76 37.80 37.46 37.51 0.0M
2023-05-29 37.60 37.71 37.60 37.70 0.0M
2023-05-26 37.06 37.50 37.00 37.44 0.0M
2023-05-25 37.01 37.11 36.88 36.88 0.0M
2023-05-24 37.33 37.33 37.00 37.03 0.0M
2023-05-23 37.53 37.59 37.44 37.59 0.0M
2023-05-22 37.43 37.50 37.33 37.49 0.0M
2023-05-19 37.64 37.70 37.37 37.37 0.0M
2023-05-18 37.54 37.99 37.54 37.89 0.0M
2023-05-17 37.09 37.35 37.09 37.30 0.0M
2023-05-16 37.27 37.32 37.16 37.21 0.0M
2023-05-15 37.44 37.49 37.16 37.28 0.0M
2023-05-12 37.19 37.35 37.19 37.25 0.0M
2023-05-11 37.47 37.49 37.00 37.11 0.0M
2023-05-10 37.22 37.35 37.09 37.18 0.0M
2023-05-09 37.21 37.25 37.13 37.25 0.0M
2023-05-08 37.13 37.22 37.07 37.08 0.0M
2023-05-05 36.62 37.15 36.61 37.10 0.0M
2023-05-04 36.88 36.88 36.50 36.59 0.0M
2023-05-03 37.35 37.35 37.02 37.09 0.0M
2023-05-02 37.73 37.80 37.07 37.07 0.0M
2023-04-28 37.39 37.62 37.33 37.50 0.0M
2023-04-27 36.66 36.96 36.61 36.96 0.0M
2023-04-26 37.16 37.16 36.57 36.76 0.0M
2023-04-25 37.19 37.27 37.07 37.19 0.0M
2023-04-24 37.31 37.37 37.23 37.24 0.0M
2023-04-21 37.54 37.61 37.36 37.36 0.0M
2023-04-20 37.71 37.71 37.48 37.54 0.0M
2023-04-19 37.73 37.79 37.65 37.72 0.0M
2023-04-18 37.96 38.09 37.77 37.79 0.0M
2023-04-17 37.69 37.94 37.62 37.88 0.0M
2023-04-14 37.43 37.69 37.43 37.56 0.0M
2023-04-13 37.48 37.48 37.13 37.23 0.0M
2023-04-12 37.80 37.87 37.55 37.55 0.0M
2023-04-11 37.91 38.11 37.76 37.85 0.0M
2023-04-06 37.55 37.63 37.43 37.51 0.0M
2023-04-05 37.49 37.52 37.39 37.50 0.0M
2023-04-04 37.92 38.03 37.47 37.47 0.0M
2023-04-03 38.09 38.14 37.86 37.86 0.0M
2023-03-31 37.43 37.73 37.35 37.70 0.0M
2023-03-30 37.38 37.41 37.21 37.34 0.0M
2023-03-29 37.03 37.10 36.98 37.09 0.0M
2023-03-28 37.07 37.07 36.72 36.78 0.0M
2023-03-27 37.18 37.25 37.00 37.04 0.0M
2023-03-24 36.65 36.78 36.57 36.77 0.0M
2023-03-23 36.45 36.67 36.39 36.65 0.0M
2023-03-22 37.17 37.27 37.17 37.18 0.0M
2023-03-21 37.22 37.32 37.05 37.13 0.0M
2023-03-20 36.94 37.22 36.75 37.06 0.0M
2023-03-17 37.52 37.58 37.09 37.09 0.0M
2023-03-16 37.20 37.41 36.86 37.33 0.0M
2023-03-15 36.74 37.11 36.47 36.95 0.0M
2023-03-14 36.60 36.98 36.56 36.90 0.0M
2023-03-13 37.05 37.05 36.28 36.50 0.0M
2023-03-10 37.27 37.45 36.93 37.35 0.0M
2023-03-09 38.08 38.20 38.00 38.08 0.0M
2023-03-08 38.12 38.18 38.02 38.02 0.0M
2023-03-07 38.25 38.40 38.16 38.16 0.0M
2023-03-06 38.43 38.48 38.35 38.41 0.0M
2023-03-03 37.97 38.25 37.96 38.25 0.0M
2023-03-02 37.50 37.73 37.46 37.70 0.0M
2023-03-01 38.00 38.04 37.49 37.57 0.0M
2023-02-28 38.14 38.30 38.00 38.14 0.0M
2023-02-27 38.44 38.54 38.33 38.33 0.0M
2023-02-24 38.47 38.51 38.15 38.23 0.0M
2023-02-23 38.47 38.56 38.30 38.30 0.0M
2023-02-22 38.39 38.42 38.26 38.42 0.0M
2023-02-21 38.96 38.96 38.41 38.42 0.0M
2023-02-20 39.05 39.08 38.94 38.94 0.0M
2023-02-17 39.02 39.10 38.90 38.91 0.0M
2023-02-16 39.40 39.44 39.11 39.22 0.0M
2023-02-15 39.00 39.30 39.00 39.28 0.0M
2023-02-14 39.24 39.28 38.91 38.91 0.0M
2023-02-13 38.90 39.15 38.90 39.10 0.0M
2023-02-10 38.57 38.92 38.50 38.89 0.0M
2023-02-09 39.22 39.22 39.04 39.04 0.0M
2023-02-08 39.30 39.38 39.07 39.07 0.0M
2023-02-07 39.16 39.24 39.12 39.17 0.1M
2023-02-06 39.16 39.27 39.07 39.27 0.0M
2023-02-03 39.20 39.45 38.98 39.45 0.0M
2023-02-02 38.34 39.20 38.29 39.20 0.0M
2023-02-01 38.39 38.39 38.17 38.17 0.0M
2023-01-31 38.00 38.15 37.85 38.15 0.0M
2023-01-30 37.91 38.06 37.69 38.05 0.0M
2023-01-27 37.96 38.16 37.93 38.16 0.0M
2023-01-26 37.90 38.06 37.81 37.96 0.0M
2023-01-25 37.88 37.93 37.37 37.55 0.0M
2023-01-24 37.91 38.05 37.88 37.94 0.0M
2023-01-23 37.45 38.07 37.38 38.07 0.0M
2023-01-20 37.29 37.33 37.09 37.33 0.0M
2023-01-19 37.63 37.63 37.25 37.25 0.0M
2023-01-18 38.35 38.35 37.93 37.93 0.0M
2023-01-17 38.33 38.59 38.23 38.40 0.0M
2023-01-16 38.50 38.62 38.40 38.54 0.0M
2023-01-13 38.49 38.49 38.25 38.39 0.0M
2023-01-12 38.62 38.63 38.33 38.36 0.0M
2023-01-11 38.28 38.38 38.21 38.33 0.0M
2023-01-10 38.11 38.16 38.00 38.05 0.0M
2023-01-09 38.47 38.69 38.40 38.61 0.0M
2023-01-06 38.15 38.47 38.14 38.47 0.0M
2023-01-05 38.01 38.21 38.00 38.06 0.0M
2023-01-04 38.18 38.31 37.92 38.31 0.0M
2023-01-03 38.26 38.56 37.90 37.90 0.0M
2023-01-02 38.14 38.36 38.00 38.36 0.0M