iShares Edge MSCI World Quality Factor UCITS ETF (ISQWF)
OTCMKTS
· Delayed Price · Currency is USD
67.65
0.00 (0.00%)
May 8, 2025, 4:00 PM EDT
OTC:ISQWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - | 8 |
| May 7, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - | 90 |
| May 6, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - | - |
| May 5, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - | - |
| May 2, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - | - |
| May 1, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - | - |
| Apr 30, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - | 58 |
| Apr 29, 2025 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 1.27% | 111 |
| Apr 28, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | - |
| Apr 25, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.44% | 197 |
| Apr 24, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - | - |
| Apr 23, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - | 285 |
| Apr 22, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - | - |
| Apr 21, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - | - |
| Apr 17, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - | - |
| Apr 16, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - | - |
| Apr 15, 2025 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 2.02% | 172 |
| Apr 14, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - | 79 |
| Apr 11, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 2.62% | 222 |
| Apr 10, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.43% | 345 |
| Apr 9, 2025 | 61.05 | 63.25 | 61.05 | 63.25 | 63.25 | 2.63% | 696 |
| Apr 8, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - | 3,878 |
| Apr 7, 2025 | 61.31 | 61.63 | 61.31 | 61.63 | 61.63 | -9.77% | 4,258 |
| Apr 4, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - | 81 |
| Apr 3, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - | 145 |
| Apr 2, 2025 | 68.12 | 68.30 | 68.12 | 68.30 | 68.30 | 0.15% | 1,507 |
| Apr 1, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.66% | 167 |
| Mar 31, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - | - |
| Mar 28, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - | 68 |
| Mar 27, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | - | 64 |
| Mar 26, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -0.20% | 316 |
| Mar 25, 2025 | 69.43 | 69.49 | 69.38 | 69.49 | 69.49 | 0.33% | 86,852 |
| Mar 24, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 1.46% | 113 |
| Mar 21, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.34% | 127 |
| Mar 20, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - | - |
| Mar 19, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - | - |
| Mar 18, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -0.70% | 504 |
| Mar 17, 2025 | 68.53 | 69.00 | 68.53 | 68.97 | 68.97 | 2.29% | 817 |
| Mar 14, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - | 45 |
| Mar 13, 2025 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -0.85% | 731 |
| Mar 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.09% | 259 |
| Mar 11, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -2.00% | 187 |
| Mar 10, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | -0.28% | 662 |
| Mar 7, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.39% | 1,719 |
| Mar 6, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.61% | 4,169 |
| Mar 5, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 0.19% | 516 |
| Mar 4, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - | 253 |
| Mar 3, 2025 | 71.43 | 71.43 | 70.09 | 70.09 | 70.09 | -0.93% | 2,385 |
| Feb 28, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -0.63% | 356 |
| Feb 27, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - | - |