iShares MSCI World Quality Factor ESG UCITS ETF (BIT:IWQE)
Italy · Delayed Price · Currency is EUR 6.31
-0.05 (-0.76%)
Aug 29, 2025, 5:06 PM CET
BIT:IWQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.35 | 6.35 | 6.31 | 6.31 | 6.31 | -0.63% | 8,044 |
| Aug 28, 2025 | 6.39 | 6.39 | 6.35 | 6.35 | 6.35 | -0.63% | 3,411 |
| Aug 27, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.79% | - |
| Aug 26, 2025 | 6.36 | 6.36 | 6.34 | 6.34 | 6.34 | -0.31% | 10,505 |
| Aug 25, 2025 | 6.37 | 6.37 | 6.36 | 6.36 | 6.36 | -0.31% | 17,504 |
| Aug 22, 2025 | 6.36 | 6.38 | 6.34 | 6.38 | 6.38 | 0.63% | 1,069 |
| Aug 21, 2025 | 6.31 | 6.34 | 6.31 | 6.34 | 6.34 | 0.16% | 12 |
| Aug 20, 2025 | 6.34 | 6.34 | 6.33 | 6.33 | 6.33 | -0.16% | 61 |
| Aug 19, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.16% | 36 |
| Aug 18, 2025 | 6.35 | 6.35 | 6.31 | 6.33 | 6.33 | -0.31% | 17,984 |
| Aug 14, 2025 | 6.35 | 6.35 | 6.34 | 6.35 | 6.35 | 0.47% | 578 |
| Aug 13, 2025 | 6.31 | 6.32 | 6.31 | 6.32 | 6.32 | 0.48% | 127 |
| Aug 12, 2025 | 6.32 | 6.32 | 6.29 | 6.29 | 6.29 | -0.16% | 9,081 |
| Aug 11, 2025 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 0.48% | 450 |
| Aug 8, 2025 | 6.28 | 6.28 | 6.26 | 6.27 | 6.27 | 0.16% | 7,270 |
| Aug 7, 2025 | 6.27 | 6.30 | 6.26 | 6.26 | 6.26 | 0.16% | 573 |
| Aug 6, 2025 | 6.29 | 6.29 | 6.24 | 6.25 | 6.25 | - | 9,836 |
| Aug 5, 2025 | 6.32 | 6.32 | 6.25 | 6.25 | 6.25 | -0.32% | 5 |
| Aug 4, 2025 | 6.24 | 6.27 | 6.24 | 6.27 | 6.27 | 1.29% | 4,515 |
| Aug 1, 2025 | 6.30 | 6.30 | 6.18 | 6.19 | 6.19 | -2.67% | 27,290 |
| Jul 31, 2025 | 6.41 | 6.41 | 6.36 | 6.36 | 6.36 | -0.47% | 56,142 |
| Jul 30, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.31% | - |
| Jul 29, 2025 | 6.43 | 6.43 | 6.37 | 6.37 | 6.37 | -0.16% | 7,147 |
| Jul 28, 2025 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | 0.95% | 2,202 |
| Jul 25, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 6,635 |
| Jul 24, 2025 | 6.31 | 6.33 | 6.31 | 6.32 | 6.32 | 0.48% | 940 |
| Jul 23, 2025 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 0.80% | 1,611 |
| Jul 22, 2025 | 6.25 | 6.26 | 6.24 | 6.24 | 6.24 | -0.48% | 6,101 |
| Jul 21, 2025 | 6.29 | 6.29 | 6.27 | 6.27 | 6.27 | -0.16% | 7,230 |
| Jul 18, 2025 | 6.32 | 6.32 | 6.28 | 6.28 | 6.28 | -0.48% | 3,610 |
| Jul 17, 2025 | 6.29 | 6.31 | 6.27 | 6.31 | 6.31 | 1.77% | 886 |
| Jul 16, 2025 | 6.23 | 6.26 | 6.20 | 6.20 | 6.20 | -1.43% | 4,288 |
| Jul 15, 2025 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | 0.64% | 133 |
| Jul 14, 2025 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | - | 887 |
| Jul 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 6 |
| Jul 10, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.96% | 1,224 |
| Jul 9, 2025 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | 0.32% | 2,012 |
| Jul 8, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 11 |
| Jul 7, 2025 | 6.21 | 6.24 | 6.21 | 6.22 | 6.22 | 0.32% | 8,471 |
| Jul 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.64% | 13 |
| Jul 3, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 0.97% | 428 |
| Jul 2, 2025 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | -0.16% | 93 |
| Jul 1, 2025 | 6.18 | 6.19 | 6.14 | 6.19 | 6.19 | 0.49% | 129,695 |
| Jun 30, 2025 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | -0.32% | 24,782 |
| Jun 27, 2025 | 6.15 | 6.18 | 6.15 | 6.18 | 6.18 | 0.82% | 46,380 |
| Jun 26, 2025 | 6.13 | 6.14 | 6.10 | 6.13 | 6.13 | -0.16% | 17,229 |
| Jun 25, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 3,430 |
| Jun 24, 2025 | 6.15 | 6.16 | 6.14 | 6.14 | 6.14 | 0.82% | 6,004 |
| Jun 23, 2025 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | - | 5,005 |
| Jun 20, 2025 | 6.12 | 6.14 | 6.09 | 6.09 | 6.09 | -0.16% | 5,810 |