iShares MSCI World Quality Dividend UCITS ETF (AMS:WQDA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 10.13
-0.05 (-0.52%)
Oct 31, 2025, 5:55 PM CET
AMS:WQDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.17 | 10.19 | 10.13 | 10.13 | 10.13 | -0.49% | 15,156 |
| Oct 30, 2025 | 10.19 | 10.23 | 10.13 | 10.18 | 10.18 | -0.59% | 19,038 |
| Oct 29, 2025 | 10.22 | 10.24 | 10.19 | 10.24 | 10.24 | 0.20% | 5,286 |
| Oct 28, 2025 | 10.22 | 10.24 | 10.20 | 10.22 | 10.22 | 0.10% | 7,676 |
| Oct 27, 2025 | 10.21 | 10.23 | 10.17 | 10.21 | 10.21 | 0.69% | 74,046 |
| Oct 24, 2025 | 10.10 | 10.14 | 10.08 | 10.14 | 10.14 | 0.60% | 3,663 |
| Oct 23, 2025 | 10.07 | 10.09 | 10.03 | 10.08 | 10.08 | 0.10% | 49,614 |
| Oct 22, 2025 | 10.08 | 10.09 | 10.06 | 10.07 | 10.07 | -0.30% | 72,050 |
| Oct 21, 2025 | 10.08 | 10.11 | 10.07 | 10.10 | 10.10 | - | 12,148 |
| Oct 20, 2025 | 10.03 | 10.10 | 10.02 | 10.10 | 10.10 | 1.51% | 21,652 |
| Oct 17, 2025 | 9.90 | 9.97 | 9.87 | 9.95 | 9.95 | -0.70% | 18,090 |
| Oct 16, 2025 | 10.00 | 10.04 | 9.98 | 10.02 | 10.02 | 0.40% | 56,572 |
| Oct 15, 2025 | 9.97 | 10.00 | 9.97 | 9.98 | 9.98 | 0.91% | 8,841 |
| Oct 14, 2025 | 9.84 | 9.89 | 9.80 | 9.89 | 9.89 | - | 26,011 |
| Oct 13, 2025 | 9.85 | 9.90 | 9.84 | 9.89 | 9.89 | -0.10% | 30,023 |
| Oct 10, 2025 | 10.00 | 10.01 | 9.90 | 9.90 | 9.90 | -1.30% | 52,808 |
| Oct 9, 2025 | 10.07 | 10.07 | 10.03 | 10.03 | 10.03 | -0.20% | 4,699 |
| Oct 8, 2025 | 10.02 | 10.05 | 10.01 | 10.05 | 10.05 | -0.20% | 10,528 |
| Oct 7, 2025 | 10.09 | 10.11 | 10.06 | 10.07 | 10.07 | -0.69% | 16,961 |
| Oct 6, 2025 | 10.15 | 10.16 | 10.13 | 10.14 | 10.14 | -0.10% | 7,884 |
| Oct 3, 2025 | 10.12 | 10.15 | 10.11 | 10.15 | 10.15 | 0.89% | 5,126 |
| Oct 2, 2025 | 10.11 | 10.12 | 10.05 | 10.06 | 10.06 | 0.40% | 2,121 |
| Oct 1, 2025 | 9.90 | 10.02 | 9.87 | 10.02 | 10.02 | 1.31% | 3,750 |
| Sep 30, 2025 | 9.85 | 9.91 | 9.83 | 9.89 | 9.89 | 0.41% | 2,415 |
| Sep 29, 2025 | 9.86 | 9.87 | 9.84 | 9.85 | 9.85 | 0.41% | 8,984 |
| Sep 26, 2025 | 9.78 | 9.83 | 9.77 | 9.81 | 9.81 | 0.41% | 556 |
| Sep 25, 2025 | 9.82 | 9.84 | 9.76 | 9.77 | 9.77 | -0.91% | 13,741 |
| Sep 24, 2025 | 9.89 | 9.89 | 9.86 | 9.86 | 9.86 | -0.60% | 69,160 |
| Sep 23, 2025 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 0.61% | 3,073 |
| Sep 22, 2025 | 9.83 | 9.86 | 9.83 | 9.86 | 9.86 | 0.20% | 18,399 |
| Sep 19, 2025 | 9.83 | 9.85 | 9.83 | 9.84 | 9.84 | - | 34,085 |
| Sep 18, 2025 | 9.80 | 9.86 | 9.80 | 9.84 | 9.84 | 0.10% | 22,618 |
| Sep 17, 2025 | 9.79 | 9.83 | 9.77 | 9.83 | 9.83 | 0.72% | 2,803 |
| Sep 16, 2025 | 9.81 | 9.81 | 9.76 | 9.76 | 9.76 | -0.20% | 16,772 |
| Sep 15, 2025 | 9.80 | 9.80 | 9.76 | 9.78 | 9.78 | 0.10% | 3,250 |
| Sep 12, 2025 | 9.81 | 9.81 | 9.76 | 9.77 | 9.77 | -0.31% | 5,823 |
| Sep 11, 2025 | 9.73 | 9.80 | 9.71 | 9.80 | 9.80 | 1.14% | 37,435 |
| Sep 10, 2025 | 9.71 | 9.73 | 9.69 | 9.69 | 9.69 | -0.10% | 60,287 |
| Sep 9, 2025 | 9.71 | 9.74 | 9.70 | 9.70 | 9.70 | -0.21% | 17,528 |
| Sep 8, 2025 | 9.72 | 9.74 | 9.70 | 9.72 | 9.72 | 0.41% | 12,217 |
| Sep 5, 2025 | 9.68 | 9.74 | 9.68 | 9.68 | 9.68 | 0.21% | 11,022 |
| Sep 4, 2025 | 9.63 | 9.66 | 9.62 | 9.66 | 9.66 | 0.31% | 24,319 |
| Sep 3, 2025 | 9.60 | 9.66 | 9.58 | 9.63 | 9.63 | 0.42% | 13,130 |
| Sep 2, 2025 | 9.72 | 9.72 | 9.59 | 9.59 | 9.59 | -1.34% | 12,093 |
| Sep 1, 2025 | 9.72 | 9.72 | 9.71 | 9.72 | 9.72 | 0.10% | 6,511 |
| Aug 29, 2025 | 9.72 | 9.72 | 9.70 | 9.71 | 9.71 | -0.10% | 2,116 |
| Aug 28, 2025 | 9.76 | 9.79 | 9.72 | 9.72 | 9.72 | - | 7,275 |
| Aug 27, 2025 | 9.72 | 9.72 | 9.69 | 9.72 | 9.72 | 0.10% | 2,016 |
| Aug 26, 2025 | 9.70 | 9.72 | 9.68 | 9.71 | 9.71 | -0.41% | 4,783 |
| Aug 25, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.91% | 17,400 |