iShares MSCI World Quality Dividend UCITS ETF (LON:WQDV)
London · Delayed Price · Currency is GBP · Price in USD 7.71
+0.01 (0.06%)
Aug 27, 2025, 4:35 PM BST
LON:WQDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.71 | 7.72 | 7.69 | 7.71 | 7.71 | 0.06% | 9,990 |
| Aug 26, 2025 | 7.69 | 7.72 | 7.66 | 7.70 | 7.70 | -1.41% | 61,038 |
| 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 |
| Jul 17, 2025 | 7.50 | 7.63 | 7.50 | 7.58 | 7.52 | 0.66% | 10,296 |
| Jul 16, 2025 | 7.53 | 7.55 | 7.52 | 7.53 | 7.47 | -0.40% | 15,712 |
| Jul 15, 2025 | 7.62 | 7.67 | 7.56 | 7.56 | 7.50 | -0.53% | 39,889 |
| Jul 14, 2025 | 7.64 | 7.64 | 7.55 | 7.60 | 7.54 | -0.26% | 28,374 |
| Jul 11, 2025 | 7.67 | 7.68 | 7.61 | 7.62 | 7.56 | -0.91% | 58,684 |
| Jul 10, 2025 | 7.66 | 7.69 | 7.65 | 7.69 | 7.63 | 0.65% | 5,425 |
| Jul 9, 2025 | 7.67 | 7.68 | 7.63 | 7.64 | 7.58 | 0.13% | 12,170 |
| Jul 8, 2025 | 7.61 | 7.65 | 7.56 | 7.63 | 7.56 | 0.13% | 77,005 |
| Jul 7, 2025 | 7.66 | 7.69 | 7.62 | 7.62 | 7.55 | -0.26% | 42,128 |
| Jul 4, 2025 | 7.71 | 7.71 | 7.63 | 7.64 | 7.57 | -0.52% | 151,246 |
| Jul 3, 2025 | 7.67 | 7.72 | 7.66 | 7.68 | 7.62 | 0.39% | 44,251 |
| Jul 2, 2025 | 7.66 | 7.66 | 7.60 | 7.65 | 7.58 | 0.53% | 82,189 |
| Jul 1, 2025 | 7.50 | 7.63 | 7.50 | 7.61 | 7.55 | 0.79% | 303,132 |
| Jun 30, 2025 | 7.63 | 7.63 | 7.54 | 7.55 | 7.49 | - | 5,215 |
| Jun 27, 2025 | 7.54 | 7.57 | 7.53 | 7.55 | 7.49 | 0.13% | 14,205 |
| Jun 26, 2025 | 7.43 | 7.54 | 7.43 | 7.54 | 7.48 | 1.75% | 36,420 |
| Jun 25, 2025 | 7.50 | 7.50 | 7.41 | 7.41 | 7.35 | -0.54% | 34,708 |
| Jun 24, 2025 | 7.40 | 7.48 | 7.40 | 7.45 | 7.39 | 1.50% | 3,934 |
| Jun 23, 2025 | 7.30 | 7.36 | 7.24 | 7.34 | 7.27 | 0.14% | 16,800 |
| Jun 20, 2025 | 7.39 | 7.39 | 7.30 | 7.33 | 7.26 | 0.41% | 21,321 |
| Jun 19, 2025 | 7.38 | 7.38 | 7.30 | 7.30 | 7.24 | -1.22% | 23,382 |
| Jun 18, 2025 | 7.45 | 7.45 | 7.35 | 7.39 | 7.33 | -0.27% | 93,705 |