STOCKS PULL BACK AT OPEN WITH JOBS DATA FRONT OF MIND

Investors playing safe in a shortened trading week dominated by Friday's U.S. jobs print

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

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

13.13

-0.01

(-0.08%)

As of 03:32PM CEST. Market open.

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 02, 2024	13.14	13.15	13.10	13.13	13.13	15,007
Jul 01, 2024	13.17	13.19	13.11	13.14	13.14	20,985
Jun 28, 2024	13.30	13.35	13.28	13.29	13.29	20,372
Jun 27, 2024	13.29	13.32	13.27	13.27	13.27	9,763
Jun 26, 2024	13.36	13.38	13.30	13.30	13.30	9,624
Jun 25, 2024	13.25	13.31	13.25	13.30	13.30	25,781
Jun 24, 2024	13.33	13.34	13.26	13.32	13.32	17,259
Jun 21, 2024	13.34	13.37	13.33	13.35	13.35	32,221
Jun 20, 2024	13.43	13.46	13.39	13.40	13.40	29,413
Jun 19, 2024	13.39	13.39	13.36	13.37	13.37	32,271
Jun 18, 2024	13.31	13.35	13.31	13.34	13.34	37,029
Jun 17, 2024	13.26	13.26	13.21	13.24	13.24	45,751
Jun 14, 2024	13.22	13.25	13.17	13.23	13.23	26,634
Jun 13, 2024	13.07	13.10	13.05	13.10	13.10	17,844
Jun 12, 2024	13.06	13.10	13.04	13.06	13.06	31,122
Jun 11, 2024	12.97	13.01	12.95	12.99	12.99	26,934
Jun 10, 2024	12.92	12.95	12.88	12.95	12.95	23,459
Jun 07, 2024	12.80	12.92	12.78	12.90	12.90	49,124
Jun 06, 2024	12.80	12.84	12.79	12.79	12.79	20,801
Jun 05, 2024	12.66	12.75	12.66	12.75	12.75	18,332
Jun 04, 2024	12.57	12.62	12.54	12.57	12.57	57,940
Jun 03, 2024	12.67	12.73	12.57	12.58	12.58	23,646
May 31, 2024	12.58	12.58	12.47	12.47	12.47	8,482
May 30, 2024	12.62	12.64	12.59	12.61	12.61	3,206
May 29, 2024	12.68	12.69	12.63	12.68	12.68	19,637
May 28, 2024	12.70	12.73	12.67	12.67	12.67	13,278
May 27, 2024	12.69	12.72	12.69	12.72	12.72	11,289
May 24, 2024	12.66	12.70	12.65	12.70	12.70	13,227
May 23, 2024	12.76	12.76	12.71	12.74	12.74	6,028
May 22, 2024	12.65	12.68	12.65	12.68	12.68	28,099
May 21, 2024	12.66	12.67	12.63	12.65	12.65	6,128
May 20, 2024	12.61	12.67	12.60	12.67	12.67	14,425
May 17, 2024	12.62	12.65	12.58	12.58	12.58	28,175
May 16, 2024	12.65	12.68	12.65	12.67	12.67	28,655
May 15, 2024	12.50	12.60	12.48	12.59	12.59	23,971
May 14, 2024	12.48	12.49	12.45	12.45	12.45	1,760
May 13, 2024	12.52	12.54	12.47	12.47	12.47	105,388
May 10, 2024	12.49	12.52	12.49	12.49	12.49	21,009
May 09, 2024	12.45	12.47	12.44	12.45	12.45	6,016
May 08, 2024	12.48	12.48	12.44	12.46	12.46	14,714
May 07, 2024	12.41	12.44	12.37	12.43	12.43	17,077
May 06, 2024	12.25	12.32	12.25	12.32	12.32	48,646
May 03, 2024	12.14	12.20	12.12	12.19	12.19	31,014
May 02, 2024	12.12	12.17	12.10	12.10	12.10	5,278
Apr 30, 2024	12.27	12.29	12.24	12.25	12.25	14,538
Apr 29, 2024	12.30	12.30	12.24	12.24	12.24	14,313
Apr 26, 2024	12.18	12.33	12.15	12.31	12.31	9,990
Apr 25, 2024	12.08	12.08	12.00	12.03	12.03	23,782
Apr 24, 2024	12.23	12.25	12.18	12.19	12.19	3,528
Apr 23, 2024	12.12	12.19	12.09	12.18	12.18	29,338
Apr 22, 2024	12.05	12.11	12.01	12.04	12.04	16,090
Apr 19, 2024	12.13	12.17	12.06	12.08	12.08	19,690
Apr 18, 2024	12.23	12.29	12.20	12.26	12.26	17,049
Apr 17, 2024	12.32	12.38	12.25	12.25	12.25	17,368
Apr 16, 2024	12.31	12.34	12.28	12.34	12.34	19,499
Apr 15, 2024	12.50	12.56	12.48	12.49	12.49	9,037
Apr 12, 2024	12.58	12.59	12.49	12.51	12.51	15,134
Apr 11, 2024	12.40	12.45	12.36	12.44	12.44	50,508
Apr 10, 2024	12.38	12.39	12.33	12.39	12.39	11,731
Apr 09, 2024	12.38	12.40	12.26	12.28	12.28	6,468
Apr 08, 2024	12.39	12.43	12.37	12.38	12.38	11,401
Apr 05, 2024	12.29	12.40	12.28	12.40	12.40	23,701
Apr 04, 2024	12.46	12.49	12.45	12.47	12.47	10,651
Apr 03, 2024	12.49	12.50	12.47	12.48	12.48	18,271
Apr 02, 2024	12.64	12.64	12.44	12.47	12.47	15,930
Mar 28, 2024	12.56	12.59	12.55	12.56	12.56	22,344
Mar 27, 2024	12.52	12.56	12.47	12.48	12.48	10,693
Mar 26, 2024	12.54	12.55	12.51	12.54	12.54	25,535
Mar 25, 2024	12.58	12.61	12.52	12.53	12.53	14,499
Mar 22, 2024	12.60	12.65	12.59	12.59	12.59	47,162
Mar 21, 2024	12.55	12.66	12.52	12.65	12.65	47,885
Mar 20, 2024	12.42	12.45	12.42	12.43	12.43	48,389
Mar 19, 2024	12.34	12.37	12.29	12.37	12.37	10,280
Mar 18, 2024	12.30	12.37	12.26	12.36	12.36	14,993
Mar 15, 2024	12.34	12.36	12.23	12.23	12.23	41,108
Mar 14, 2024	12.36	12.40	12.35	12.36	12.36	60,963
Mar 13, 2024	12.37	12.37	12.30	12.32	12.32	3,824
Mar 12, 2024	12.23	12.34	12.20	12.30	12.30	22,666
Mar 11, 2024	12.18	12.19	12.12	12.17	12.17	88,104
Mar 08, 2024	12.37	12.37	12.29	12.29	12.29	10,901
Mar 07, 2024	12.23	12.35	12.23	12.32	12.32	27,112
Mar 06, 2024	12.22	12.27	12.22	12.27	12.27	14,882
Mar 05, 2024	12.34	12.34	12.20	12.21	12.21	27,368
Mar 04, 2024	12.36	12.39	12.34	12.34	12.34	34,514
Mar 01, 2024	12.27	12.32	12.23	12.31	12.31	16,321
Feb 29, 2024	12.16	12.22	12.12	12.21	12.21	7,624
Feb 28, 2024	12.20	12.20	12.14	12.18	12.18	42,608
Feb 27, 2024	12.18	12.20	12.15	12.15	12.15	18,797
Feb 26, 2024	12.21	12.23	12.17	12.21	12.21	15,326
Feb 23, 2024	12.21	12.27	12.21	12.23	12.23	7,211
Feb 22, 2024	12.02	12.17	12.00	12.17	12.17	38,244
Feb 21, 2024	11.89	11.90	11.85	11.89	11.89	69,545
Feb 20, 2024	12.04	12.04	11.84	11.88	11.88	30,753
Feb 19, 2024	12.03	12.07	12.01	12.07	12.07	41,174
Feb 16, 2024	12.15	12.18	12.07	12.10	12.10	45,382
Feb 15, 2024	12.13	12.13	12.06	12.10	12.10	26,963
Feb 14, 2024	12.04	12.08	12.02	12.04	12.04	8,029
Feb 13, 2024	12.07	12.07	11.98	12.04	12.04	28,066
Feb 12, 2024	12.06	12.14	12.06	12.14	12.14	13,609
Feb 09, 2024	12.01	12.05	11.99	12.03	12.03	47,402
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,931.74+55.95(+0.26%)

S&P 5005,471.30-3.79(-0.07%)

DOW39,128.76-40.76(-0.10%)

CAD/USD0.7296+0.0012(+0.17%)

CRUDE OIL83.78+0.40(+0.48%)

Bitcoin CAD85,913.18+258.95(+0.30%)

STOCKS PULL BACK AT OPEN WITH JOBS DATA FRONT OF MIND

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

S&P/TSX
21,931.74
+55.95(+0.26%)

S&P 500
5,471.30
-3.79(-0.07%)

DOW
39,128.76
-40.76(-0.10%)

CAD/USD
0.7296
+0.0012(+0.17%)

CRUDE OIL
83.78
+0.40(+0.48%)

Bitcoin CAD
85,913.18
+258.95(+0.30%)