iShares MSCI World Quality Factor Advanced UCITS ETF (AMS:IWQE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.89
+0.04 (0.52%)
Last updated: Dec 4, 2025, 9:11 AM CET
AMS:IWQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.24% | 594 |
| Dec 4, 2025 | 7.91 | 7.91 | 7.90 | 7.88 | 7.88 | 0.33% | 35 |
| Dec 3, 2025 | 7.86 | 7.86 | 7.86 | 7.85 | 7.85 | 0.68% | - |
| Dec 2, 2025 | 7.79 | 7.82 | 7.79 | 7.80 | 7.80 | -0.22% | 664 |
| Dec 1, 2025 | 7.80 | 7.82 | 7.79 | 7.82 | 7.82 | 0.03% | 58,883 |
| Nov 28, 2025 | 7.85 | 7.85 | 7.81 | 7.82 | 7.82 | 0.26% | 248 |
| Nov 27, 2025 | 7.83 | 7.83 | 7.81 | 7.80 | 7.80 | -0.18% | 105 |
| Nov 26, 2025 | 7.77 | 7.79 | 7.76 | 7.81 | 7.81 | 1.51% | 830 |
| Nov 25, 2025 | 7.67 | 7.69 | 7.66 | 7.69 | 7.69 | 0.37% | 24 |
| Nov 24, 2025 | 7.65 | 7.65 | 7.62 | 7.67 | 7.67 | 1.36% | 376 |
| Nov 21, 2025 | 7.52 | 7.56 | 7.50 | 7.56 | 7.56 | -1.20% | 376,532 |
| Nov 20, 2025 | 7.71 | 7.72 | 7.65 | 7.66 | 7.65 | 0.67% | 1,702 |
| Nov 19, 2025 | 7.59 | 7.65 | 7.57 | 7.60 | 7.60 | -0.08% | 25,391 |
| Nov 18, 2025 | 7.62 | 7.62 | 7.55 | 7.61 | 7.61 | -1.34% | 170,901 |
| Nov 17, 2025 | 7.78 | 7.78 | 7.71 | 7.71 | 7.71 | -0.62% | 120,593 |
| Nov 14, 2025 | 7.73 | 7.76 | 7.68 | 7.76 | 7.76 | -0.51% | 52,289 |
| Nov 13, 2025 | 7.86 | 7.86 | 7.78 | 7.80 | 7.80 | -0.60% | 106,321 |
| Nov 12, 2025 | 7.88 | 7.88 | 7.85 | 7.85 | 7.85 | 0.47% | 30 |
| Nov 11, 2025 | 7.80 | 7.80 | 7.79 | 7.81 | 7.81 | 0.85% | 1,640 |
| Nov 10, 2025 | 7.79 | 7.79 | 7.75 | 7.75 | 7.74 | 1.53% | 725 |
| Nov 7, 2025 | 7.72 | 7.72 | 7.64 | 7.63 | 7.63 | -1.19% | 23,118 |
| Nov 6, 2025 | 7.78 | 7.78 | 7.72 | 7.72 | 7.72 | -0.71% | 59,504 |
| Nov 5, 2025 | 7.69 | 7.77 | 7.69 | 7.78 | 7.78 | -0.35% | 3,187 |
| Nov 4, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | -0.59% | 69,764 |
| Nov 3, 2025 | 7.83 | 7.85 | 7.82 | 7.85 | 7.85 | 0.32% | 43,890 |
| Oct 31, 2025 | 7.91 | 7.91 | 7.82 | 7.82 | 7.82 | -0.75% | 1,604 |
| Oct 30, 2025 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | -0.29% | 680 |
| Oct 29, 2025 | 7.90 | 7.91 | 7.89 | 7.91 | 7.90 | 0.38% | 29,850 |
| Oct 28, 2025 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 0.27% | 46,797 |
| Oct 27, 2025 | 7.86 | 7.86 | 7.84 | 7.85 | 7.85 | 0.77% | 95,616 |
| Oct 24, 2025 | 7.76 | 7.79 | 7.75 | 7.79 | 7.79 | 0.88% | 68 |
| Oct 23, 2025 | 7.71 | 7.74 | 7.71 | 7.73 | 7.73 | 0.22% | 405 |
| Oct 22, 2025 | 7.75 | 7.75 | 7.72 | 7.71 | 7.71 | -0.62% | 9,854 |
| Oct 21, 2025 | 7.76 | 7.76 | 7.73 | 7.76 | 7.76 | -0.06% | 1,553 |
| Oct 20, 2025 | 7.70 | 7.76 | 7.70 | 7.76 | 7.76 | 1.61% | 130,805 |
| Oct 17, 2025 | 7.60 | 7.66 | 7.60 | 7.64 | 7.64 | -0.86% | 1,962 |
| Oct 16, 2025 | 7.71 | 7.72 | 7.69 | 7.71 | 7.70 | 0.05% | 66,818 |
| Oct 15, 2025 | 7.68 | 7.68 | 7.68 | 7.70 | 7.70 | 1.20% | - |
| Oct 14, 2025 | 7.57 | 7.58 | 7.55 | 7.61 | 7.61 | -0.26% | 26,713 |
| Oct 13, 2025 | 7.64 | 7.64 | 7.61 | 7.63 | 7.63 | -0.07% | 11,839 |
| Oct 10, 2025 | 7.73 | 7.73 | 7.66 | 7.64 | 7.64 | -1.19% | 8,163 |
| Oct 9, 2025 | 7.76 | 7.77 | 7.73 | 7.73 | 7.73 | -0.30% | 22,427 |
| Oct 8, 2025 | 7.71 | 7.72 | 7.71 | 7.75 | 7.75 | 0.19% | 13,065 |
| Oct 7, 2025 | 7.76 | 7.77 | 7.75 | 7.74 | 7.73 | -0.72% | 2,795 |
| Oct 6, 2025 | 7.76 | 7.80 | 7.76 | 7.79 | 7.79 | 0.18% | 28,869 |
| Oct 3, 2025 | 7.75 | 7.75 | 7.75 | 7.78 | 7.78 | 0.87% | - |
| Oct 2, 2025 | 7.73 | 7.73 | 7.71 | 7.71 | 7.71 | 0.59% | 25,450 |
| Oct 1, 2025 | 7.58 | 7.60 | 7.58 | 7.67 | 7.67 | 0.93% | 795 |
| Sep 30, 2025 | 7.56 | 7.56 | 7.56 | 7.59 | 7.59 | 0.25% | 1 |
| Sep 29, 2025 | 7.55 | 7.57 | 7.55 | 7.58 | 7.57 | 0.97% | 12 |