iShares MSCI World Quality Dividend UCITS ETF (AMS:WQDA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 10.57
-0.03 (-0.24%)
Dec 31, 2025, 1:10 PM CET
AMS:WQDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.57 | 10.57 | 10.56 | 10.56 | - | -0.36% | 501 |
| Dec 30, 2025 | 10.60 | 10.61 | 10.58 | 10.60 | 10.60 | 0.18% | 34,519 |
| Dec 29, 2025 | 10.63 | 10.63 | 10.56 | 10.58 | 10.58 | -0.10% | 38,709 |
| Dec 24, 2025 | 10.59 | 10.59 | 10.53 | 10.59 | 10.59 | 0.32% | 41,566 |
| Dec 23, 2025 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 0.24% | 17,924 |
| Dec 22, 2025 | 10.52 | 10.53 | 10.50 | 10.53 | 10.53 | 0.42% | 7,756 |
| Dec 19, 2025 | 10.47 | 10.51 | 10.44 | 10.48 | 10.48 | 0.07% | 20,638 |
| Dec 18, 2025 | 10.40 | 10.48 | 10.40 | 10.48 | 10.48 | 0.70% | 9,981 |
| Dec 17, 2025 | 10.42 | 10.48 | 10.40 | 10.40 | 10.40 | -0.56% | 69,100 |
| Dec 16, 2025 | 10.50 | 10.54 | 10.46 | 10.46 | 10.46 | -0.51% | 6,502 |
| Dec 15, 2025 | 10.50 | 10.55 | 10.50 | 10.52 | 10.52 | 0.22% | 19,498 |
| Dec 12, 2025 | 10.54 | 10.59 | 10.49 | 10.49 | 10.49 | -0.29% | 18,535 |
| Dec 11, 2025 | 10.45 | 10.55 | 10.45 | 10.53 | 10.52 | 1.69% | 2,966 |
| Dec 10, 2025 | 10.41 | 10.44 | 10.35 | 10.35 | 10.35 | -0.83% | 27,960 |
| Dec 9, 2025 | 10.45 | 10.45 | 10.42 | 10.44 | 10.44 | 0.37% | 8,898 |
| Dec 8, 2025 | 10.42 | 10.47 | 10.40 | 10.40 | 10.40 | -0.34% | 64,028 |
| Dec 5, 2025 | 10.47 | 10.47 | 10.44 | 10.44 | 10.44 | 0.11% | 7,975 |
| Dec 4, 2025 | 10.46 | 10.46 | 10.42 | 10.42 | 10.42 | 0.36% | 22,719 |
| Dec 3, 2025 | 10.36 | 10.39 | 10.35 | 10.39 | 10.39 | 0.83% | 3,996 |
| Dec 2, 2025 | 10.30 | 10.33 | 10.29 | 10.30 | 10.30 | 0.03% | 2,039 |
| Dec 1, 2025 | 10.28 | 10.32 | 10.27 | 10.30 | 10.30 | -0.06% | 21,802 |
| Nov 28, 2025 | 10.23 | 10.30 | 10.23 | 10.30 | 10.30 | 0.35% | 9,706 |
| Nov 27, 2025 | 10.24 | 10.27 | 10.24 | 10.27 | 10.27 | -0.10% | 40,133 |
| Nov 26, 2025 | 10.24 | 10.25 | 10.18 | 10.28 | 10.28 | 1.29% | 20,529 |
| Nov 25, 2025 | 10.06 | 10.15 | 10.04 | 10.15 | 10.15 | 0.61% | 24,210 |
| Nov 24, 2025 | 10.03 | 10.09 | 10.02 | 10.09 | 10.09 | 1.11% | 16,964 |
| Nov 21, 2025 | 9.88 | 9.97 | 9.85 | 9.97 | 9.97 | -0.70% | 17,290 |
| Nov 20, 2025 | 10.09 | 10.12 | 10.07 | 10.04 | 10.04 | 0.37% | 4,623 |
| Nov 19, 2025 | 10.02 | 10.07 | 9.99 | 10.01 | 10.01 | 0.12% | 13,645 |
| Nov 18, 2025 | 10.04 | 10.08 | 9.97 | 10.00 | 9.99 | -1.82% | 20,330 |
| Nov 17, 2025 | 10.23 | 10.23 | 10.17 | 10.18 | 10.18 | -0.54% | 43,232 |
| Nov 14, 2025 | 10.22 | 10.24 | 10.15 | 10.24 | 10.23 | -0.67% | 9,625 |
| Nov 13, 2025 | 10.37 | 10.37 | 10.32 | 10.30 | 10.30 | -0.22% | 19,649 |
| Nov 12, 2025 | 10.26 | 10.33 | 10.26 | 10.33 | 10.33 | 0.89% | 3,439 |
| Nov 11, 2025 | 10.17 | 10.24 | 10.17 | 10.24 | 10.24 | 1.08% | 4,311 |
| Nov 10, 2025 | 10.16 | 10.20 | 10.12 | 10.13 | 10.13 | 1.03% | 39,238 |
| Nov 7, 2025 | 10.09 | 10.10 | 10.01 | 10.02 | 10.02 | -0.43% | 7,068 |
| Nov 6, 2025 | 10.10 | 10.14 | 10.06 | 10.07 | 10.07 | -0.34% | 24,903 |
| Nov 5, 2025 | 10.03 | 10.10 | 10.01 | 10.10 | 10.10 | 0.35% | 10,925 |
| Nov 4, 2025 | 10.07 | 10.08 | 10.01 | 10.07 | 10.07 | -0.43% | 8,899 |
| Nov 3, 2025 | 10.15 | 10.23 | 10.12 | 10.11 | 10.11 | -0.18% | 8,370 |
| Oct 31, 2025 | 10.17 | 10.19 | 10.14 | 10.13 | 10.13 | -0.65% | 15,156 |
| Oct 30, 2025 | 10.19 | 10.23 | 10.13 | 10.19 | 10.19 | -0.43% | 19,038 |
| Oct 29, 2025 | 10.22 | 10.25 | 10.19 | 10.24 | 10.24 | 0.14% | 5,286 |
| Oct 28, 2025 | 10.22 | 10.24 | 10.20 | 10.22 | 10.22 | 0.08% | 7,676 |
| Oct 27, 2025 | 10.21 | 10.23 | 10.17 | 10.22 | 10.21 | 0.75% | 74,046 |
| Oct 24, 2025 | 10.10 | 10.14 | 10.09 | 10.14 | 10.14 | 0.58% | 3,663 |
| Oct 23, 2025 | 10.07 | 10.09 | 10.03 | 10.08 | 10.08 | 0.13% | 49,614 |
| Oct 22, 2025 | 10.08 | 10.09 | 10.06 | 10.07 | 10.07 | -0.33% | 72,050 |
| Oct 21, 2025 | 10.08 | 10.11 | 10.07 | 10.10 | 10.10 | 0.03% | 12,148 |