iShares MSCI World Quality Dividend UCITS ETF (LON:WQDV)
London · Delayed Price · Currency is GBP · Price in USD 8.38
-0.03 (-0.37%)
Apr 2, 2026, 4:35 PM GMT
LON:WQDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.29 | 8.39 | 8.26 | 8.38 | 8.38 | -0.37% | 59,087 |
| Apr 1, 2026 | 8.41 | 8.43 | 8.36 | 8.41 | 8.41 | 2.99% | 62,949 |
| Mar 31, 2026 | 8.19 | 8.25 | 8.17 | 8.17 | 8.17 | -0.22% | 685,424 |
| Mar 30, 2026 | 8.18 | 8.21 | 8.13 | 8.19 | 8.19 | 0.05% | 84,948 |
| Mar 27, 2026 | 8.34 | 8.27 | 8.17 | 8.18 | 8.18 | -1.15% | 211,732 |
| Mar 26, 2026 | 8.31 | 8.33 | 8.26 | 8.28 | 8.28 | -0.72% | 37,313 |
| Mar 25, 2026 | 8.36 | 8.39 | 8.32 | 8.34 | 8.34 | 0.58% | 80,625 |
| Mar 24, 2026 | 8.26 | 8.30 | 8.18 | 8.29 | 8.29 | 0.64% | 101,710 |
| Mar 23, 2026 | 8.07 | 8.37 | 8.04 | 8.24 | 8.24 | 0.61% | 154,050 |
| Mar 20, 2026 | 8.30 | 8.32 | 8.17 | 8.19 | 8.19 | -0.73% | 50,858 |
| Mar 19, 2026 | 8.30 | 8.30 | 8.16 | 8.25 | 8.25 | -1.11% | 58,371 |
| Mar 18, 2026 | 8.44 | 8.48 | 8.32 | 8.34 | 8.34 | -0.86% | 45,750 |
| Mar 17, 2026 | 8.35 | 8.46 | 8.27 | 8.41 | 8.41 | 0.80% | 54,146 |
| Mar 16, 2026 | 8.39 | 8.40 | 8.30 | 8.35 | 8.35 | 0.49% | 21,471 |
| Mar 13, 2026 | 8.28 | 8.41 | 8.25 | 8.31 | 8.31 | -0.49% | 207,059 |
| Mar 12, 2026 | 8.39 | 8.41 | 8.33 | 8.35 | 8.35 | -0.83% | 48,613 |
| Mar 11, 2026 | 8.46 | 8.53 | 8.41 | 8.42 | 8.42 | -1.28% | 30,883 |
| Mar 10, 2026 | 8.51 | 8.56 | 8.43 | 8.53 | 8.53 | 1.75% | 179,751 |
| Mar 9, 2026 | 8.21 | 8.39 | 8.21 | 8.38 | 8.38 | -0.62% | 75,403 |
| Mar 6, 2026 | 8.49 | 8.62 | 8.37 | 8.43 | 8.43 | -0.93% | 42,618 |
| Mar 5, 2026 | 8.60 | 8.64 | 8.52 | 8.51 | 8.51 | -1.26% | 37,438 |
| Mar 4, 2026 | 8.52 | 8.64 | 8.52 | 8.62 | 8.62 | 1.29% | 36,038 |
| Mar 3, 2026 | 8.68 | 8.68 | 8.43 | 8.51 | 8.51 | -2.43% | 151,204 |
| Mar 2, 2026 | 8.76 | 8.76 | 8.65 | 8.72 | 8.72 | -1.56% | 45,510 |
| Feb 27, 2026 | 8.85 | 8.91 | 8.81 | 8.86 | 8.86 | 0.32% | 77,042 |
| Feb 26, 2026 | 8.85 | 8.89 | 8.80 | 8.83 | 8.83 | -0.17% | 34,107 |
| Feb 25, 2026 | 8.82 | 8.85 | 8.81 | 8.85 | 8.85 | 0.45% | 21,620 |
| Feb 24, 2026 | 8.77 | 8.83 | 8.75 | 8.81 | 8.81 | 0.24% | 144,334 |
| Feb 23, 2026 | 8.80 | 8.86 | 8.77 | 8.78 | 8.78 | 0.01% | 166,228 |
| Feb 20, 2026 | 8.77 | 8.87 | 8.73 | 8.78 | 8.78 | 0.38% | 45,211 |
| Feb 19, 2026 | 8.81 | 8.85 | 8.73 | 8.75 | 8.75 | -1.11% | 3,410 |
| Feb 18, 2026 | 8.81 | 8.86 | 8.80 | 8.85 | 8.81 | 0.63% | 31,603 |
| Feb 17, 2026 | 8.75 | 8.80 | 8.74 | 8.79 | 8.76 | 0.38% | 91,882 |
| Feb 16, 2026 | 8.83 | 8.83 | 8.76 | 8.76 | 8.73 | -0.49% | 29,735 |
| Feb 13, 2026 | 8.77 | 8.90 | 8.75 | 8.80 | 8.77 | 0.26% | 30,404 |
| Feb 12, 2026 | 8.89 | 8.89 | 8.77 | 8.78 | 8.75 | -0.73% | 93,144 |
| Feb 11, 2026 | 8.87 | 8.87 | 8.83 | 8.85 | 8.81 | -0.15% | 125,546 |
| Feb 10, 2026 | 8.90 | 8.90 | 8.81 | 8.86 | 8.82 | 0.51% | 17,900 |
| Feb 9, 2026 | 8.79 | 8.82 | 8.75 | 8.81 | 8.78 | 0.72% | 94,235 |
| Feb 6, 2026 | 8.66 | 8.76 | 8.64 | 8.75 | 8.72 | 1.10% | 144,112 |
| Feb 5, 2026 | 8.69 | 8.70 | 8.63 | 8.66 | 8.62 | -0.67% | 61,408 |
| Feb 4, 2026 | 8.69 | 8.74 | 8.62 | 8.71 | 8.68 | 0.96% | 178,056 |
| Feb 3, 2026 | 8.69 | 8.76 | 8.62 | 8.63 | 8.60 | -0.06% | 22,293 |
| Feb 2, 2026 | 8.54 | 8.64 | 8.51 | 8.64 | 8.60 | 0.77% | 78,600 |
| Jan 30, 2026 | 8.57 | 8.66 | 8.54 | 8.57 | 8.54 | 0.05% | 495,409 |
| Jan 29, 2026 | 8.62 | 8.68 | 8.54 | 8.57 | 8.53 | -0.52% | 1,123,714 |
| Jan 28, 2026 | 8.70 | 8.70 | 8.61 | 8.61 | 8.58 | -0.30% | 15,874 |
| Jan 27, 2026 | 8.57 | 8.65 | 8.57 | 8.64 | 8.60 | 0.88% | 73,383 |
| Jan 26, 2026 | 8.52 | 8.58 | 8.51 | 8.56 | 8.53 | 0.80% | 136,734 |
| Jan 23, 2026 | 8.53 | 8.53 | 8.46 | 8.49 | 8.46 | -0.23% | 21,300 |