iShares MSCI World Quality Dividend UCITS ETF (ETR:QDVW)
Germany · Delayed Price · Currency is EUR 7.26
+0.12 (1.68%)
Apr 1, 2026, 5:36 PM CET
ETR:QDVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.26 | 7.26 | 7.23 | 7.26 | 7.26 | 1.68% | 205,409 |
| Mar 31, 2026 | 7.14 | 7.17 | 7.12 | 7.14 | 7.14 | -0.18% | 101,949 |
| Mar 30, 2026 | 7.10 | 7.15 | 7.09 | 7.15 | 7.15 | 0.61% | 81,787 |
| Mar 27, 2026 | 7.17 | 7.17 | 7.09 | 7.11 | 7.11 | -0.99% | 682,864 |
| Mar 26, 2026 | 7.19 | 7.21 | 7.15 | 7.18 | 7.18 | -0.55% | 99,217 |
| Mar 25, 2026 | 7.21 | 7.23 | 7.19 | 7.22 | 7.22 | 1.02% | 94,362 |
| Mar 24, 2026 | 7.12 | 7.16 | 7.07 | 7.14 | 7.14 | 0.62% | 79,200 |
| Mar 23, 2026 | 7.01 | 7.22 | 7.00 | 7.10 | 7.10 | 0.24% | 360,783 |
| Mar 20, 2026 | 7.17 | 7.18 | 7.08 | 7.08 | 7.08 | -0.94% | 85,520 |
| Mar 19, 2026 | 7.19 | 7.20 | 7.12 | 7.15 | 7.15 | -1.16% | 232,734 |
| Mar 18, 2026 | 7.32 | 7.34 | 7.23 | 7.23 | 7.23 | -0.85% | 51,471 |
| Mar 17, 2026 | 7.26 | 7.33 | 7.25 | 7.30 | 7.30 | 0.30% | 100,826 |
| Mar 16, 2026 | 7.28 | 7.30 | 7.25 | 7.27 | 7.27 | 0.26% | 218,890 |
| Mar 13, 2026 | 7.22 | 7.31 | 7.21 | 7.26 | 7.26 | 0.12% | 127,343 |
| Mar 12, 2026 | 7.27 | 7.28 | 7.23 | 7.25 | 7.25 | -0.63% | 55,596 |
| Mar 11, 2026 | 7.28 | 7.31 | 7.27 | 7.29 | 7.29 | -0.48% | 119,552 |
| Mar 10, 2026 | 7.30 | 7.33 | 7.26 | 7.33 | 7.33 | 1.43% | 103,235 |
| Mar 9, 2026 | 7.17 | 7.23 | 7.16 | 7.22 | 7.22 | -0.71% | 119,432 |
| Mar 6, 2026 | 7.36 | 7.37 | 7.24 | 7.28 | 7.28 | -1.21% | 69,454 |
| Mar 5, 2026 | 7.40 | 7.44 | 7.36 | 7.37 | 7.37 | -0.51% | 60,662 |
| Mar 4, 2026 | 7.35 | 7.42 | 7.35 | 7.40 | 7.40 | 0.91% | 131,137 |
| Mar 3, 2026 | 7.41 | 7.41 | 7.30 | 7.34 | 7.34 | -1.66% | 267,497 |
| Mar 2, 2026 | 7.43 | 7.47 | 7.40 | 7.46 | 7.46 | -0.63% | 240,925 |
| Feb 27, 2026 | 7.48 | 7.51 | 7.46 | 7.51 | 7.51 | 0.25% | 265,451 |
| Feb 26, 2026 | 7.49 | 7.52 | 7.47 | 7.49 | 7.49 | -0.07% | 109,692 |
| Feb 25, 2026 | 7.47 | 7.51 | 7.47 | 7.49 | 7.49 | 0.16% | 50,708 |
| Feb 24, 2026 | 7.44 | 7.49 | 7.43 | 7.48 | 7.48 | 0.48% | 126,313 |
| Feb 23, 2026 | 7.45 | 7.51 | 7.44 | 7.45 | 7.45 | -0.19% | 195,174 |
| Feb 20, 2026 | 7.45 | 7.54 | 7.43 | 7.46 | 7.46 | 0.35% | 114,913 |
| Feb 19, 2026 | 7.46 | 7.46 | 7.43 | 7.43 | 7.43 | -0.65% | 60,720 |
| Feb 18, 2026 | 7.45 | 7.49 | 7.45 | 7.48 | 7.45 | 0.73% | 41,962 |
| Feb 17, 2026 | 7.42 | 7.43 | 7.40 | 7.43 | 7.40 | 0.43% | 151,865 |
| Feb 16, 2026 | 7.41 | 7.43 | 7.38 | 7.40 | 7.37 | -0.20% | 171,227 |
| Feb 13, 2026 | 7.39 | 7.43 | 7.38 | 7.41 | 7.38 | 0.18% | 135,498 |
| Feb 12, 2026 | 7.46 | 7.47 | 7.39 | 7.40 | 7.37 | -0.82% | 161,082 |
| Feb 11, 2026 | 7.43 | 7.48 | 7.41 | 7.46 | 7.43 | 0.36% | 136,613 |
| Feb 10, 2026 | 7.41 | 7.45 | 7.40 | 7.43 | 7.40 | 0.30% | 147,361 |
| Feb 9, 2026 | 7.41 | 7.42 | 7.36 | 7.41 | 7.38 | 0.01% | 175,537 |
| Feb 6, 2026 | 7.33 | 7.41 | 7.32 | 7.41 | 7.38 | 0.94% | 147,814 |
| Feb 5, 2026 | 7.36 | 7.37 | 7.31 | 7.34 | 7.31 | -0.66% | 170,455 |
| Feb 4, 2026 | 7.32 | 7.40 | 7.31 | 7.39 | 7.36 | 1.08% | 102,224 |
| Feb 3, 2026 | 7.35 | 7.36 | 7.30 | 7.31 | 7.28 | -0.04% | 88,056 |
| Feb 2, 2026 | 7.20 | 7.32 | 7.20 | 7.31 | 7.29 | 1.23% | 371,120 |
| Jan 30, 2026 | 7.17 | 7.22 | 7.17 | 7.22 | 7.20 | 0.85% | 283,515 |
| Jan 29, 2026 | 7.19 | 7.20 | 7.14 | 7.16 | 7.14 | -0.68% | 216,758 |
| Jan 28, 2026 | 7.22 | 7.23 | 7.20 | 7.21 | 7.18 | 0.15% | 64,621 |
| Jan 27, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.17 | -0.12% | 104,725 |
| Jan 26, 2026 | 7.20 | 7.22 | 7.18 | 7.21 | 7.18 | -0.18% | 62,839 |
| Jan 23, 2026 | 7.24 | 7.26 | 7.21 | 7.22 | 7.20 | -0.39% | 129,500 |
| Jan 22, 2026 | 7.26 | 7.27 | 7.24 | 7.25 | 7.22 | 0.90% | 93,771 |