iShares MSCI World Quality Dividend UCITS ETF (ETR:QDVW)
Germany · Delayed Price · Currency is EUR 8.49
+0.02 (0.20%)
Sep 23, 2026, 12:14 PM CET
ETR:QDVW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.51 | 8.51 | 8.48 | 8.48 | - | 0.15% | 21,575 |
| Sep 22, 2026 | 8.48 | 8.50 | 8.47 | 8.47 | 8.47 | 0.14% | 76,882 |
| Sep 21, 2026 | 8.45 | 8.46 | 8.43 | 8.46 | 8.46 | 0.63% | 78,093 |
| Sep 18, 2026 | 8.45 | 8.45 | 8.39 | 8.41 | 8.41 | -0.66% | 248,444 |
| Sep 17, 2026 | 8.44 | 8.47 | 8.43 | 8.46 | 8.46 | 0.50% | 50,532 |
| Sep 16, 2026 | 8.41 | 8.43 | 8.39 | 8.42 | 8.42 | 0.37% | 68,848 |
| Sep 15, 2026 | 8.40 | 8.41 | 8.36 | 8.39 | 8.39 | -0.31% | 106,107 |
| Sep 14, 2026 | 8.41 | 8.44 | 8.40 | 8.42 | 8.42 | 0.24% | 222,211 |
| Sep 11, 2026 | 8.34 | 8.40 | 8.33 | 8.40 | 8.40 | 1.02% | 136,738 |
| Sep 10, 2026 | 8.36 | 8.36 | 8.31 | 8.31 | 8.31 | -0.37% | 100,857 |
| Sep 9, 2026 | 8.41 | 8.42 | 8.34 | 8.34 | 8.34 | -1.08% | 64,691 |
| Sep 8, 2026 | 8.47 | 8.47 | 8.42 | 8.43 | 8.43 | -0.62% | 65,197 |
| Sep 7, 2026 | 8.52 | 8.52 | 8.49 | 8.49 | 8.49 | -0.40% | 93,010 |
| Sep 4, 2026 | 8.52 | 8.54 | 8.52 | 8.52 | 8.52 | -0.12% | 113,921 |
| Sep 3, 2026 | 8.47 | 8.53 | 8.47 | 8.53 | 8.53 | 0.79% | 341,086 |
| Sep 2, 2026 | 8.47 | 8.47 | 8.43 | 8.46 | 8.46 | 0.14% | 183,412 |
| Sep 1, 2026 | 8.51 | 8.51 | 8.44 | 8.45 | 8.45 | -0.27% | 179,649 |
| Aug 31, 2026 | 8.51 | 8.51 | 8.47 | 8.47 | 8.47 | -0.71% | 63,366 |
| Aug 28, 2026 | 8.52 | 8.54 | 8.50 | 8.53 | 8.53 | 0.58% | 137,339 |
| Aug 27, 2026 | 8.49 | 8.49 | 8.45 | 8.49 | 8.49 | 0.05% | 103,488 |
| Aug 26, 2026 | 8.48 | 8.51 | 8.46 | 8.48 | 8.48 | - | 65,884 |
| Aug 25, 2026 | 8.49 | 8.50 | 8.47 | 8.48 | 8.48 | 0.37% | 102,983 |
| Aug 24, 2026 | 8.45 | 8.47 | 8.44 | 8.45 | 8.45 | -0.08% | 75,786 |
| Aug 21, 2026 | 8.40 | 8.46 | 8.40 | 8.46 | 8.46 | 0.39% | 105,592 |
| Aug 20, 2026 | 8.44 | 8.45 | 8.39 | 8.42 | 8.42 | -0.36% | 54,381 |
| Aug 19, 2026 | 8.49 | 8.53 | 8.48 | 8.51 | 8.45 | 0.25% | 68,266 |
| Aug 18, 2026 | 8.50 | 8.52 | 8.48 | 8.49 | 8.43 | -0.56% | 100,365 |
| Aug 17, 2026 | 8.57 | 8.57 | 8.54 | 8.54 | 8.48 | -0.30% | 101,003 |
| Aug 14, 2026 | 8.62 | 8.62 | 8.56 | 8.57 | 8.51 | -0.58% | 237,450 |
| Aug 13, 2026 | 8.62 | 8.65 | 8.60 | 8.62 | 8.56 | 0.45% | 222,343 |
| Aug 12, 2026 | 8.59 | 8.59 | 8.57 | 8.58 | 8.52 | -0.02% | 164,654 |
| Aug 11, 2026 | 8.60 | 8.61 | 8.58 | 8.58 | 8.52 | -0.17% | 46,035 |
| Aug 10, 2026 | 8.60 | 8.61 | 8.59 | 8.60 | 8.53 | 0.21% | 135,320 |
| Aug 7, 2026 | 8.55 | 8.59 | 8.55 | 8.58 | 8.52 | 0.45% | 145,090 |
| Aug 6, 2026 | 8.55 | 8.57 | 8.54 | 8.54 | 8.48 | 0.15% | 160,664 |
| Aug 5, 2026 | 8.58 | 8.58 | 8.53 | 8.53 | 8.47 | 0.11% | 128,724 |
| Aug 4, 2026 | 8.45 | 8.52 | 8.43 | 8.52 | 8.46 | 1.28% | 70,782 |
| Aug 3, 2026 | 8.40 | 8.42 | 8.39 | 8.41 | 8.35 | 0.77% | 207,031 |
| Jul 31, 2026 | 8.37 | 8.40 | 8.33 | 8.35 | 8.29 | -0.12% | 198,553 |
| Jul 30, 2026 | 8.39 | 8.39 | 8.35 | 8.36 | 8.30 | -0.81% | 85,906 |
| Jul 29, 2026 | 8.46 | 8.46 | 8.41 | 8.42 | 8.36 | -0.54% | 148,136 |
| Jul 28, 2026 | 8.41 | 8.47 | 8.41 | 8.47 | 8.41 | 0.73% | 182,002 |
| Jul 27, 2026 | 8.46 | 8.49 | 8.41 | 8.41 | 8.35 | 0.10% | 138,984 |
| Jul 24, 2026 | 8.33 | 8.41 | 8.33 | 8.40 | 8.34 | 0.88% | 144,303 |
| Jul 23, 2026 | 8.33 | 8.36 | 8.30 | 8.33 | 8.27 | -0.45% | 134,770 |
| Jul 22, 2026 | 8.30 | 8.38 | 8.30 | 8.37 | 8.31 | 0.48% | 119,883 |
| Jul 21, 2026 | 8.30 | 8.33 | 8.30 | 8.33 | 8.27 | 0.30% | 83,178 |
| Jul 20, 2026 | 8.30 | 8.34 | 8.29 | 8.30 | 8.24 | -0.14% | 98,701 |
| Jul 17, 2026 | 8.29 | 8.33 | 8.28 | 8.31 | 8.25 | -0.48% | 110,545 |
| Jul 16, 2026 | 8.30 | 8.35 | 8.26 | 8.35 | 8.29 | 0.28% | 81,168 |