iShares MSCI World Quality Dividend UCITS ETF (LON:WQDV)
London · Delayed Price · Currency is GBP · Price in USD 7.78
+0.05 (0.60%)
Sep 26, 2025, 4:29 PM BST
LON:WQDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.76 | 7.80 | 7.75 | 7.78 | 7.78 | 0.52% | 30,259 |
| Sep 25, 2025 | 7.81 | 7.84 | 7.74 | 7.74 | 7.74 | -1.02% | 51,284 |
| Sep 24, 2025 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | -0.51% | 74,968 |
| Sep 23, 2025 | 7.85 | 7.89 | 7.83 | 7.86 | 7.86 | 0.38% | 5,282 |
| Sep 22, 2025 | 7.87 | 7.87 | 7.78 | 7.83 | 7.83 | 0.38% | 1,208 |
| Sep 19, 2025 | 7.86 | 7.86 | 7.76 | 7.80 | 7.80 | -0.13% | 56,648 |
| Sep 18, 2025 | 7.84 | 7.84 | 7.77 | 7.81 | 7.81 | 0.39% | 47,462 |
| Sep 17, 2025 | 7.75 | 7.80 | 7.75 | 7.78 | 7.78 | 0.39% | 10,979 |
| Sep 16, 2025 | 7.79 | 7.79 | 7.75 | 7.75 | 7.75 | -0.13% | 76,717 |
| Sep 15, 2025 | 7.76 | 7.78 | 7.73 | 7.76 | 7.76 | 0.13% | 72,514 |
| Sep 12, 2025 | 7.75 | 7.79 | 7.74 | 7.75 | 7.75 | -0.26% | 11,263 |
| Sep 11, 2025 | 7.71 | 7.77 | 7.70 | 7.77 | 7.77 | 1.04% | 45,019 |
| Sep 10, 2025 | 7.72 | 7.73 | 7.68 | 7.69 | 7.69 | -0.13% | 143,495 |
| Sep 9, 2025 | 7.72 | 7.73 | 7.68 | 7.70 | 7.70 | -0.13% | 76,760 |
| Sep 8, 2025 | 7.72 | 7.73 | 7.70 | 7.71 | 7.71 | 0.13% | 45,176 |
| Sep 5, 2025 | 7.70 | 7.74 | 7.67 | 7.70 | 7.70 | 0.52% | 21,214 |
| Sep 4, 2025 | 7.63 | 7.71 | 7.63 | 7.66 | 7.66 | 0.39% | 18,684 |
| Sep 3, 2025 | 7.62 | 7.67 | 7.60 | 7.63 | 7.63 | 0.39% | 87,435 |
| Sep 2, 2025 | 7.71 | 7.73 | 7.60 | 7.60 | 7.60 | -1.43% | 93,898 |
| Sep 1, 2025 | 7.71 | 7.73 | 7.70 | 7.71 | 7.71 | 0.26% | 11,672 |
| Aug 29, 2025 | 7.72 | 7.78 | 7.69 | 7.69 | 7.69 | -0.26% | 3,801 |
| Aug 28, 2025 | 7.74 | 7.77 | 7.71 | 7.71 | 7.71 | - | 17,158 |
| Aug 27, 2025 | 7.71 | 7.72 | 7.69 | 7.71 | 7.71 | 0.13% | 11,551 |
| Aug 26, 2025 | 7.69 | 7.72 | 7.66 | 7.70 | 7.70 | -1.41% | 61,245 |
| Aug 22, 2025 | 7.67 | 7.81 | 7.66 | 7.81 | 7.81 | 1.43% | 119,431 |
| Aug 21, 2025 | 7.73 | 7.73 | 7.68 | 7.70 | 7.70 | -0.13% | 10,162 |
| Aug 20, 2025 | 7.71 | 7.74 | 7.70 | 7.71 | 7.71 | -0.26% | 90,914 |
| Aug 19, 2025 | 7.69 | 7.75 | 7.62 | 7.73 | 7.73 | 0.52% | 10,257 |
| Aug 18, 2025 | 7.76 | 7.76 | 7.67 | 7.69 | 7.69 | - | 51,592 |
| Aug 15, 2025 | 7.78 | 7.78 | 7.69 | 7.69 | 7.69 | -0.26% | 35,616 |
| Aug 14, 2025 | 7.78 | 7.78 | 7.68 | 7.71 | 7.71 | -1.03% | 394,415 |
| Aug 13, 2025 | 7.80 | 7.80 | 7.68 | 7.79 | 7.72 | 0.91% | 68,163 |
| Aug 12, 2025 | 7.60 | 7.73 | 7.60 | 7.72 | 7.65 | 0.65% | 167,158 |
| Aug 11, 2025 | 7.70 | 7.76 | 7.65 | 7.67 | 7.60 | - | 95,062 |
| Aug 8, 2025 | 7.68 | 7.68 | 7.64 | 7.67 | 7.61 | 0.66% | 83,001 |
| Aug 7, 2025 | 7.63 | 7.67 | 7.60 | 7.62 | 7.55 | 0.53% | 81,193 |
| Aug 6, 2025 | 7.56 | 7.65 | 7.54 | 7.58 | 7.51 | 0.26% | 36,038 |
| Aug 5, 2025 | 7.61 | 7.62 | 7.54 | 7.56 | 7.49 | 0.27% | 14,491 |
| Aug 4, 2025 | 7.49 | 7.55 | 7.45 | 7.54 | 7.48 | 1.48% | 73,844 |
| Aug 1, 2025 | 7.50 | 7.52 | 7.42 | 7.43 | 7.37 | -1.46% | 182,585 |
| Jul 31, 2025 | 7.64 | 7.67 | 7.54 | 7.54 | 7.48 | -1.18% | 230,284 |
| Jul 30, 2025 | 7.67 | 7.68 | 7.62 | 7.63 | 7.57 | -0.13% | 93,157 |
| Jul 29, 2025 | 7.58 | 7.69 | 7.58 | 7.64 | 7.58 | -0.26% | 98,326 |
| Jul 28, 2025 | 7.76 | 7.76 | 7.65 | 7.66 | 7.60 | -0.26% | 37,130 |
| Jul 25, 2025 | 7.75 | 7.75 | 7.66 | 7.68 | 7.61 | -0.52% | 6,092 |
| Jul 24, 2025 | 7.76 | 7.76 | 7.70 | 7.72 | 7.65 | 0.52% | 12,012 |
| Jul 23, 2025 | 7.66 | 7.70 | 7.66 | 7.68 | 7.62 | 0.79% | 12,473 |
| Jul 22, 2025 | 7.55 | 7.64 | 7.55 | 7.62 | 7.56 | 0.66% | 14,318 |
| Jul 21, 2025 | 7.56 | 7.64 | 7.56 | 7.57 | 7.51 | -0.39% | 7,949 |
| Jul 18, 2025 | 7.65 | 7.66 | 7.59 | 7.60 | 7.54 | 0.26% | 94,630 |