iShares MSCI World Quality Dividend UCITS ETF (LON:WQDS)
London · Delayed Price · Currency is GBP · Price in GBX 682.25
-4.75 (-0.69%)
May 18, 2026, 11:04 AM GMT
LON:WQDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 690.25 | 690.25 | 683.25 | 687.00 | 687.00 | 0.11% | 82,553 |
| May 14, 2026 | 681.75 | 686.27 | 681.30 | 686.25 | 686.25 | 1.78% | 136,054 |
| May 13, 2026 | 675.25 | 678.50 | 674.00 | 674.25 | 674.25 | 0.67% | 49,536 |
| May 12, 2026 | 674.25 | 676.75 | 669.75 | 669.75 | 669.75 | -0.52% | 58,765 |
| May 11, 2026 | 669.75 | 675.00 | 669.75 | 673.25 | 673.25 | 0.49% | 67,834 |
| May 8, 2026 | 667.50 | 672.75 | 665.45 | 670.00 | 670.00 | 0.41% | 6,876 |
| May 7, 2026 | 670.75 | 670.75 | 665.12 | 667.25 | 667.25 | -0.19% | 96,881 |
| May 6, 2026 | 662.25 | 669.50 | 662.25 | 668.50 | 668.50 | 1.60% | 118,968 |
| May 5, 2026 | 655.50 | 658.00 | 654.25 | 658.00 | 658.00 | 0.04% | 49,193 |
| May 1, 2026 | 659.00 | 659.00 | 657.25 | 657.75 | 657.75 | 0.11% | 142,516 |
| Apr 30, 2026 | 649.25 | 658.00 | 649.25 | 657.00 | 657.00 | 1.08% | 34,928 |
| Apr 29, 2026 | 652.75 | 653.00 | 649.50 | 650.00 | 650.00 | -0.15% | 144,947 |
| Apr 28, 2026 | 653.00 | 655.25 | 650.25 | 651.00 | 651.00 | -0.15% | 76,278 |
| Apr 27, 2026 | 655.75 | 657.25 | 651.96 | 652.00 | 652.00 | -0.72% | 30,320 |
| Apr 24, 2026 | 658.50 | 660.00 | 653.50 | 656.75 | 656.75 | -0.04% | 52,136 |
| Apr 23, 2026 | 653.20 | 657.35 | 651.50 | 657.00 | 657.00 | 0.69% | 310,116 |
| Apr 22, 2026 | 657.00 | 657.50 | 651.75 | 652.50 | 652.50 | -0.50% | 227,051 |
| Apr 21, 2026 | 658.50 | 659.50 | 654.00 | 655.75 | 655.75 | -0.08% | 138,358 |
| Apr 20, 2026 | 655.25 | 657.50 | 653.50 | 656.25 | 656.25 | -0.04% | 93,705 |
| Apr 17, 2026 | 648.75 | 656.50 | 648.75 | 656.50 | 656.50 | 1.43% | 43,337 |
| Apr 16, 2026 | 645.50 | 648.00 | 644.50 | 647.25 | 647.25 | 0.86% | 62,425 |
| Apr 15, 2026 | 643.42 | 644.25 | 640.75 | 641.75 | 641.75 | -0.02% | 96,072 |
| Apr 14, 2026 | 642.25 | 643.00 | 639.64 | 641.88 | 641.88 | 0.45% | 90,992 |
| Apr 13, 2026 | 639.50 | 640.10 | 637.79 | 639.00 | 639.00 | -0.58% | 128,864 |
| Apr 10, 2026 | 643.50 | 645.67 | 642.60 | 642.75 | 642.75 | -0.04% | 208,778 |
| Apr 9, 2026 | 642.75 | 643.00 | 639.22 | 643.00 | 643.00 | 0.47% | 81,231 |
| Apr 8, 2026 | 644.50 | 645.75 | 638.50 | 640.00 | 640.00 | 1.91% | 124,115 |
| Apr 7, 2026 | 633.25 | 637.50 | 628.00 | 628.00 | 628.00 | -0.83% | 41,193 |
| Apr 2, 2026 | 625.75 | 633.75 | 625.25 | 633.25 | 633.25 | 0.08% | 81,959 |
| Apr 1, 2026 | 632.75 | 636.48 | 630.30 | 632.75 | 632.75 | 1.85% | 129,084 |
| Mar 31, 2026 | 618.75 | 623.25 | 618.75 | 621.25 | 621.25 | 0.20% | 37,399 |
| Mar 30, 2026 | 611.35 | 620.50 | 611.00 | 620.00 | 620.00 | 0.61% | 13,867 |
| Mar 27, 2026 | 620.50 | 621.50 | 614.00 | 616.25 | 616.25 | -0.76% | 182,783 |
| Mar 26, 2026 | 622.75 | 623.00 | 619.25 | 621.00 | 621.00 | -0.48% | 57,012 |
| Mar 25, 2026 | 624.00 | 625.50 | 620.84 | 624.00 | 624.00 | 0.77% | 42,366 |
| Mar 24, 2026 | 615.75 | 620.25 | 613.00 | 619.25 | 619.25 | 0.04% | 34,122 |
| Mar 23, 2026 | 604.25 | 628.25 | 604.25 | 619.00 | 619.00 | 0.69% | 61,547 |
| Mar 20, 2026 | 617.75 | 619.00 | 614.57 | 614.75 | 614.75 | -0.32% | 52,166 |
| Mar 19, 2026 | 620.53 | 622.25 | 613.59 | 616.75 | 616.75 | -1.20% | 69,032 |
| Mar 18, 2026 | 632.00 | 633.93 | 624.25 | 624.25 | 624.25 | -0.95% | 44,442 |
| Mar 17, 2026 | 627.50 | 633.25 | 623.01 | 630.25 | 630.25 | 0.32% | 82,253 |
| Mar 16, 2026 | 633.25 | 633.25 | 623.25 | 628.25 | 628.25 | 0.12% | 62,468 |
| Mar 13, 2026 | 624.00 | 631.50 | 621.50 | 627.50 | 627.50 | 0.28% | 24,964 |
| Mar 12, 2026 | 626.00 | 628.07 | 623.98 | 625.75 | 625.75 | -0.56% | 73,905 |
| Mar 11, 2026 | 635.25 | 635.25 | 627.60 | 629.25 | 629.25 | -0.75% | 65,000 |
| Mar 10, 2026 | 631.75 | 634.75 | 628.08 | 634.00 | 634.00 | 1.44% | 237,233 |
| Mar 9, 2026 | 623.25 | 627.25 | 619.54 | 625.00 | 625.00 | -0.79% | 216,254 |
| Mar 6, 2026 | 640.50 | 640.50 | 627.00 | 630.00 | 630.00 | -1.51% | 94,884 |
| Mar 5, 2026 | 649.75 | 649.75 | 638.75 | 639.63 | 639.63 | -0.91% | 38,317 |
| Mar 4, 2026 | 638.47 | 647.00 | 637.00 | 645.50 | 645.50 | 1.14% | 78,923 |