iShares MSCI World Quality Dividend UCITS ETF (AMS:WQDA)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.84
+0.04 (0.36%)
Sep 18, 2025, 4:43 PM CET
AMS:WQDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.79 | 9.83 | 9.77 | 9.81 | 9.81 | 0.51% | 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 |
| Aug 22, 2025 | 9.68 | 9.84 | 9.67 | 9.84 | 9.84 | 1.34% | 3,700 |
| Aug 21, 2025 | 9.71 | 9.72 | 9.69 | 9.71 | 9.71 | -0.10% | 44,444 |
| Aug 20, 2025 | 9.71 | 9.75 | 9.71 | 9.72 | 9.72 | -0.51% | 30,156 |
| Aug 19, 2025 | 9.71 | 9.77 | 9.70 | 9.77 | 9.77 | 0.62% | 7,355 |
| Aug 18, 2025 | 9.71 | 9.71 | 9.68 | 9.71 | 9.71 | - | 3,820 |
| Aug 15, 2025 | 9.74 | 9.74 | 9.70 | 9.71 | 9.71 | -0.10% | 10,764 |
| Aug 14, 2025 | 9.75 | 9.75 | 9.70 | 9.72 | 9.72 | -0.10% | 23,251 |
| Aug 13, 2025 | 9.68 | 9.73 | 9.68 | 9.73 | 9.73 | 0.83% | 2,692 |
| Aug 12, 2025 | 9.60 | 9.66 | 9.55 | 9.65 | 9.65 | 0.73% | 49,385 |
| Aug 11, 2025 | 9.63 | 9.64 | 9.58 | 9.58 | 9.58 | -0.10% | 38,125 |
| Aug 8, 2025 | 9.58 | 9.59 | 9.56 | 9.59 | 9.59 | 0.74% | 7,843 |
| Aug 7, 2025 | 9.48 | 9.59 | 9.48 | 9.52 | 9.52 | 0.42% | 14,371 |
| Aug 6, 2025 | 9.50 | 9.50 | 9.45 | 9.48 | 9.48 | 0.53% | 7,093 |
| Aug 5, 2025 | 9.45 | 9.49 | 9.43 | 9.43 | 9.43 | 0.11% | 22,284 |
| Aug 4, 2025 | 9.38 | 9.42 | 9.36 | 9.42 | 9.42 | 0.86% | 26,834 |
| Aug 1, 2025 | 9.32 | 9.35 | 9.29 | 9.34 | 9.34 | -0.95% | 16,195 |
| Jul 31, 2025 | 9.55 | 9.55 | 9.43 | 9.43 | 9.43 | -1.15% | 20,156 |
| Jul 30, 2025 | 9.59 | 9.59 | 9.53 | 9.54 | 9.54 | -0.21% | 14,590 |
| Jul 29, 2025 | 9.53 | 9.60 | 9.53 | 9.56 | 9.56 | -0.10% | 12,236 |
| Jul 28, 2025 | 9.66 | 9.66 | 9.57 | 9.57 | 9.57 | -0.10% | 8,288 |
| Jul 25, 2025 | 9.61 | 9.62 | 9.58 | 9.58 | 9.58 | -0.73% | 47,423 |
| Jul 24, 2025 | 9.65 | 9.67 | 9.64 | 9.65 | 9.65 | 0.52% | 9,027 |
| Jul 23, 2025 | 9.57 | 9.63 | 9.57 | 9.60 | 9.60 | 0.73% | 1,476 |
| Jul 22, 2025 | 9.50 | 9.53 | 9.48 | 9.53 | 9.53 | -0.10% | 27,515 |
| Jul 21, 2025 | 9.52 | 9.54 | 9.50 | 9.54 | 9.54 | 0.42% | 17,424 |
| Jul 18, 2025 | 9.52 | 9.53 | 9.50 | 9.50 | 9.50 | 0.21% | 385 |
| Jul 17, 2025 | 9.44 | 9.48 | 9.42 | 9.48 | 9.48 | 0.85% | 3,403 |
| Jul 16, 2025 | 9.43 | 9.43 | 9.36 | 9.40 | 9.40 | -0.53% | 132,032 |
| Jul 15, 2025 | 9.52 | 9.55 | 9.45 | 9.45 | 9.45 | -0.42% | 4,125 |
| Jul 14, 2025 | 9.47 | 9.51 | 9.47 | 9.49 | 9.49 | -0.32% | 13,537 |
| Jul 11, 2025 | 9.59 | 9.59 | 9.52 | 9.52 | 9.52 | -0.94% | 7,236 |
| Jul 10, 2025 | 9.57 | 9.61 | 9.56 | 9.61 | 9.61 | 0.63% | 11,839 |