iShares MSCI USA Quality Div Adv UCITS ETF USD D (QDVD)

QDVD
🏛️ 德国 →
49.06
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 48.98 49.12 48.89 49.06 0.0M
2025-10-02 48.85 49.00 48.80 48.86 0.0M
2025-10-01 47.98 48.65 47.98 48.65 0.0M
2025-09-30 47.93 48.14 47.82 48.13 0.0M
2025-09-29 48.07 48.22 47.96 47.96 0.0M
2025-09-26 47.86 48.04 47.84 47.88 0.0M
2025-09-25 47.70 47.90 47.64 47.84 0.0M
2025-09-24 47.74 47.91 47.74 47.81 0.0M
2025-09-23 47.71 47.87 47.61 47.83 0.0M
2025-09-22 47.59 47.72 47.38 47.66 0.0M
2025-09-19 47.50 47.75 47.45 47.50 0.0M
2025-09-18 47.10 47.53 46.98 47.51 0.0M
2025-09-17 46.62 46.92 46.55 46.91 0.0M
2025-09-16 46.92 46.94 46.56 46.56 0.0M
2025-09-15 47.24 47.24 46.93 46.93 0.0M
2025-09-12 47.20 47.38 47.20 47.26 0.0M
2025-09-11 46.95 47.35 46.94 47.35 0.0M
2025-09-10 46.81 46.87 46.68 46.68 0.0M
2025-09-09 46.67 46.80 46.59 46.72 0.0M
2025-09-08 46.88 46.92 46.53 46.71 0.0M
2025-09-05 47.28 47.28 46.62 46.68 0.0M
2025-09-04 47.00 47.23 46.87 47.20 0.0M
2025-09-03 46.94 47.03 46.70 46.70 0.0M
2025-09-02 47.10 47.17 46.67 46.67 0.0M
2025-09-01 47.01 47.16 47.00 47.16 0.0M
2025-08-29 47.41 47.41 47.02 47.02 0.0M
2025-08-28 47.65 47.65 47.20 47.26 0.0M
2025-08-27 47.52 47.70 47.52 47.64 0.0M
2025-08-26 47.32 47.32 47.16 47.21 0.0M
2025-08-25 47.23 47.28 47.08 47.21 0.0M
2025-08-22 46.96 47.37 46.96 47.37 0.0M
2025-08-21 47.00 47.10 46.82 47.10 0.0M
2025-08-20 47.05 47.08 46.73 46.81 0.0M
2025-08-19 46.74 47.18 46.74 47.04 0.0M
2025-08-18 46.69 46.92 46.67 46.86 0.0M
2025-08-15 47.09 47.09 46.63 46.67 0.0M
2025-08-14 47.11 47.22 47.00 47.21 0.0M
2025-08-13 46.93 47.17 46.89 47.12 0.0M
2025-08-12 46.89 46.95 46.73 46.90 0.0M
2025-08-11 46.87 47.11 46.87 46.87 0.0M
2025-08-08 46.61 46.84 46.59 46.72 0.0M
2025-08-07 46.48 46.86 46.45 46.50 0.0M
2025-08-06 46.80 46.85 46.32 46.51 0.0M
2025-08-05 46.90 47.03 46.52 46.52 0.0M
2025-08-04 46.26 46.67 46.26 46.66 0.0M
2025-08-01 47.08 47.08 45.83 46.08 0.0M
2025-07-31 47.39 47.65 47.39 47.42 0.0M
2025-07-30 47.19 47.58 47.19 47.48 0.0M
2025-07-29 47.29 47.40 47.20 47.25 0.0M
2025-07-28 46.76 47.00 46.74 47.00 0.0M
2025-07-25 46.35 46.48 46.33 46.36 0.0M
2025-07-24 46.37 46.41 46.31 46.33 0.0M
2025-07-23 46.24 46.40 46.21 46.34 0.0M
2025-07-22 46.18 46.26 46.04 46.11 0.0M
2025-07-21 46.45 46.48 46.29 46.29 0.0M
2025-07-18 46.61 46.61 46.29 46.34 0.0M
2025-07-17 46.41 46.51 46.36 46.51 0.0M
2025-07-16 45.98 46.39 45.50 45.50 0.0M
2025-07-15 46.42 46.60 46.33 46.42 0.0M
2025-07-14 46.13 46.22 46.05 46.14 0.0M
2025-07-11 46.51 46.51 46.25 46.29 0.0M
2025-07-10 46.15 46.78 46.12 46.78 0.0M
2025-07-09 46.18 46.42 46.11 46.18 0.0M
2025-07-08 45.87 46.35 45.84 46.25 0.0M
2025-07-07 46.03 46.28 45.98 46.02 0.0M
2025-07-04 45.95 45.95 45.78 45.82 0.0M
2025-07-03 45.89 46.21 45.87 46.17 0.0M
2025-07-02 45.83 45.86 45.63 45.78 0.0M
2025-07-01 45.33 45.72 45.09 45.67 0.0M
2025-06-30 45.29 45.38 45.26 45.30 0.0M
2025-06-27 45.22 45.44 45.13 45.38 0.0M
2025-06-26 45.01 45.10 44.91 45.10 0.0M
2025-06-25 45.35 45.37 45.07 45.09 0.0M
2025-06-24 45.21 45.25 45.03 45.17 0.0M
2025-06-23 44.79 45.03 44.73 44.73 0.0M
2025-06-20 44.67 44.99 44.63 44.79 0.0M
2025-06-19 44.88 44.88 44.55 44.60 0.0M
2025-06-18 44.79 45.00 44.77 44.88 0.0M
2025-06-17 44.88 45.08 44.72 44.99 0.0M
2025-06-16 44.75 45.02 44.68 44.92 0.0M
2025-06-13 44.82 45.13 44.76 44.91 0.0M
2025-06-12 45.13 45.13 44.68 45.03 0.0M
2025-06-11 45.68 45.70 45.50 45.50 0.0M
2025-06-10 45.52 45.71 45.44 45.68 0.0M
2025-06-09 45.33 45.59 45.33 45.50 0.0M
2025-06-06 45.11 45.54 45.05 45.44 0.0M
2025-06-05 45.05 45.10 44.67 45.06 0.0M
2025-06-04 45.25 45.32 45.05 45.13 0.4M
2025-06-03 44.46 45.11 44.34 45.11 0.0M
2025-06-02 44.36 44.42 44.15 44.29 0.0M
2025-05-30 44.86 44.95 44.73 44.73 0.0M
2025-05-29 45.48 45.66 44.74 44.74 0.0M
2025-05-28 45.09 45.24 44.92 45.10 0.0M
2025-05-27 44.56 44.93 44.52 44.93 0.0M
2025-05-26 44.27 44.57 44.27 44.51 0.0M
2025-05-23 44.64 44.64 43.89 44.12 0.0M
2025-05-22 44.74 44.84 44.54 44.65 0.0M
2025-05-21 45.28 45.28 45.05 45.22 0.0M
2025-05-20 45.68 45.87 45.58 45.79 0.0M
2025-05-19 45.57 45.69 45.27 45.69 0.0M
2025-05-16 45.56 45.92 45.56 45.92 0.0M
2025-05-15 45.04 45.64 44.95 45.64 0.0M
2025-05-14 45.77 45.77 45.46 45.66 0.0M
2025-05-13 46.03 46.10 45.92 46.02 0.0M
2025-05-12 45.42 46.03 45.42 45.92 0.0M
2025-05-09 44.32 44.48 44.09 44.19 0.0M
2025-05-08 44.21 44.30 43.93 44.30 0.0M
2025-05-07 43.39 43.49 43.26 43.49 0.0M
2025-05-06 43.64 43.64 43.13 43.46 0.0M
2025-05-05 43.63 43.81 43.43 43.81 0.0M
2025-05-02 43.54 43.71 43.30 43.71 0.0M
2025-04-30 42.76 42.89 42.22 42.80 0.0M
2025-04-29 42.54 42.64 42.32 42.56 0.0M
2025-04-28 42.53 42.75 42.36 42.39 0.0M
2025-04-25 42.61 42.61 42.20 42.22 0.0M
2025-04-24 41.72 42.35 41.53 42.26 0.0M
2025-04-23 41.84 42.62 41.77 41.98 0.0M
2025-04-22 40.38 40.89 40.25 40.84 0.0M
2025-04-17 41.39 41.53 41.05 41.34 0.0M
2025-04-16 41.57 42.05 41.36 41.78 0.0M
2025-04-15 42.25 42.59 42.00 42.37 0.0M
2025-04-14 41.80 42.46 41.80 42.15 0.0M
2025-04-11 41.50 41.65 40.64 40.89 0.0M
2025-04-10 43.66 43.66 41.40 41.40 0.1M
2025-04-09 40.20 40.58 39.44 40.08 0.0M
2025-04-08 41.91 42.98 41.91 42.32 0.0M
2025-04-07 39.95 41.81 39.47 41.20 0.1M
2025-04-04 43.56 43.85 42.09 42.41 0.0M
2025-04-03 44.85 45.00 43.89 44.02 0.0M
2025-04-02 46.49 46.56 46.12 46.47 0.0M
2025-04-01 46.57 46.62 46.10 46.56 0.0M
2025-03-31 45.57 46.22 45.57 46.19 0.0M
2025-03-28 46.72 46.94 46.09 46.09 0.0M
2025-03-27 47.19 47.19 46.71 46.90 0.0M
2025-03-26 47.23 47.36 47.06 47.11 0.0M
2025-03-25 47.25 47.27 47.12 47.12 0.0M
2025-03-24 46.78 47.34 46.73 47.27 0.0M
2025-03-21 46.51 46.62 46.14 46.38 0.0M
2025-03-20 46.76 46.94 46.52 46.63 0.0M
2025-03-19 46.18 46.60 46.18 46.56 0.0M
2025-03-18 46.19 46.33 45.99 46.09 0.0M
2025-03-17 45.90 46.29 45.81 46.21 0.0M
2025-03-14 45.67 46.06 45.51 46.01 0.0M
2025-03-13 45.58 45.96 45.53 45.53 0.0M
2025-03-12 45.86 46.10 45.39 45.78 0.0M
2025-03-11 46.94 46.96 45.63 45.78 0.0M
2025-03-10 47.54 47.63 47.10 47.39 0.0M
2025-03-07 47.21 47.30 46.86 47.03 0.0M
2025-03-06 47.47 47.47 46.91 47.35 0.0M
2025-03-05 48.12 48.12 47.18 47.18 0.0M
2025-03-04 49.27 49.30 48.44 48.52 0.0M
2025-03-03 50.40 50.40 49.82 49.82 0.0M
2025-02-28 49.87 49.93 49.69 49.83 0.0M
2025-02-27 50.18 50.36 50.10 50.34 0.0M
2025-02-26 50.09 50.23 50.05 50.22 0.0M
2025-02-25 50.16 50.16 49.73 49.86 0.0M
2025-02-24 50.36 50.54 50.14 50.39 0.0M
2025-02-21 50.80 50.97 50.58 50.72 0.0M
2025-02-20 50.90 50.99 50.67 50.67 0.0M
2025-02-19 50.65 50.96 50.58 50.96 0.0M
2025-02-18 50.48 50.62 50.37 50.45 0.0M
2025-02-17 50.32 50.50 50.30 50.37 0.0M
2025-02-14 50.37 50.37 50.20 50.22 0.0M
2025-02-13 50.09 50.33 50.03 50.24 0.0M
2025-02-12 50.48 50.56 50.06 50.06 0.0M
2025-02-11 50.50 50.60 50.33 50.54 0.0M
2025-02-10 50.28 50.52 50.25 50.51 0.0M
2025-02-07 50.22 50.37 50.09 50.15 0.0M
2025-02-06 50.35 50.55 50.26 50.29 0.0M
2025-02-05 49.81 49.91 49.60 49.91 0.0M
2025-02-04 50.09 50.09 49.79 49.97 0.0M
2025-02-03 50.32 50.36 49.92 50.27 0.0M
2025-01-31 50.55 50.80 50.55 50.64 0.0M
2025-01-30 50.32 50.46 50.08 50.24 0.0M
2025-01-29 50.21 50.42 50.18 50.22 0.0M
2025-01-28 49.96 50.25 49.94 49.98 0.0M
2025-01-27 49.84 49.84 49.40 49.52 0.0M
2025-01-24 50.45 50.56 50.15 50.19 0.0M
2025-01-23 50.49 50.59 50.39 50.59 0.0M
2025-01-22 50.42 50.55 50.25 50.54 0.0M
2025-01-21 50.20 50.48 50.20 50.34 0.0M
2025-01-20 50.48 50.48 50.06 50.18 0.0M
2025-01-17 50.32 50.83 50.31 50.61 0.0M
2025-01-16 50.28 50.37 50.03 50.15 0.0M
2025-01-15 49.46 50.12 49.45 50.10 0.0M
2025-01-14 49.57 49.68 49.29 49.30 0.0M
2025-01-13 49.24 49.53 49.04 49.41 0.0M
2025-01-10 49.69 49.69 49.31 49.36 0.0M
2025-01-09 49.60 49.69 49.49 49.67 0.0M
2025-01-08 49.66 49.80 49.42 49.60 0.0M
2025-01-07 49.41 49.84 49.35 49.63 0.0M
2025-01-06 49.59 49.90 49.44 49.89 0.0M
2025-01-03 49.34 49.59 49.27 49.58 0.0M
2025-01-02 49.18 49.68 49.05 49.68 0.0M