UK Markets open in 6 hrs 42 mins
NIKKEI 225
27,741.82 +232.36 (+0.84%) HANG SENG
21,660.47 -297.93 (-1.36%) CRUDE OIL
73.26 -0.13 (-0.18%) GOLD FUTURES
1,878.80 +2.20 (+0.12%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,132.71 -314.62 (-1.62%)
iShares MSCI World Quality Dividend ESG UCITS ETF (WQDS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:18PM GMT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 489.00 | 493.10 | 486.23 | 493.15 | 493.15 | 31,730 |
| 02 Feb 2023 | 483.70 | 487.07 | 482.99 | 487.90 | 487.90 | 6,729 |
| 01 Feb 2023 | 479.90 | 480.41 | 478.83 | 480.10 | 480.10 | 25,436 |
| 31 Jan 2023 | 474.20 | 478.63 | 473.81 | 478.05 | 478.05 | 49,436 |
| 30 Jan 2023 | 474.30 | 477.64 | 472.34 | 476.35 | 476.35 | 37,270 |
| 27 Jan 2023 | 476.60 | 477.06 | 473.98 | 475.55 | 475.55 | 1,211 |
| 26 Jan 2023 | 477.40 | 477.90 | 474.37 | 476.40 | 476.40 | 26,955 |
| 25 Jan 2023 | 478.81 | 478.86 | 474.43 | 475.65 | 475.65 | 4,449 |
| 24 Jan 2023 | 478.56 | 479.77 | 476.07 | 479.25 | 479.25 | 16,331 |
| 23 Jan 2023 | 474.30 | 477.30 | 472.93 | 477.85 | 477.85 | 17,497 |
| 20 Jan 2023 | 471.60 | 471.98 | 469.54 | 470.90 | 470.90 | 114,042 |
| 19 Jan 2023 | 474.30 | 474.51 | 469.30 | 469.45 | 469.45 | 409,624 |
| 18 Jan 2023 | 479.60 | 480.59 | 477.00 | 476.70 | 476.70 | 14,447 |
| 17 Jan 2023 | 484.30 | 486.22 | 481.93 | 482.10 | 482.10 | 10,987 |
| 16 Jan 2023 | 484.90 | 486.70 | 484.12 | 486.15 | 486.15 | 27,574 |
| 13 Jan 2023 | 489.90 | 489.90 | 483.52 | 485.00 | 485.00 | 19,245 |
| 12 Jan 2023 | 483.70 | 485.79 | 481.67 | 484.95 | 484.95 | 34,027 |
| 11 Jan 2023 | 482.50 | 484.28 | 480.58 | 481.30 | 481.30 | 11,517 |
| 10 Jan 2023 | 478.80 | 481.22 | 478.00 | 478.20 | 478.20 | 50,519 |
| 09 Jan 2023 | 480.60 | 483.47 | 480.59 | 483.60 | 483.60 | 66,489 |
| 06 Jan 2023 | 479.20 | 481.13 | 478.00 | 481.45 | 481.45 | 22,125 |
| 05 Jan 2023 | 476.20 | 478.41 | 474.24 | 476.60 | 476.60 | 54,728 |
| 04 Jan 2023 | 474.60 | 476.80 | 473.06 | 476.20 | 476.20 | 8,277 |
| 03 Jan 2023 | 478.00 | 479.36 | 470.48 | 471.50 | 471.50 | 22,918 |
| 30 Dec 2022 | 471.00 | 471.80 | 469.33 | 469.10 | 469.10 | 6,380 |
| 29 Dec 2022 | 471.30 | 472.16 | 466.49 | 470.65 | 470.65 | 14,980 |
| 28 Dec 2022 | 471.20 | 471.97 | 468.03 | 468.00 | 468.00 | 55,201 |
| 23 Dec 2022 | 468.70 | 469.68 | 468.03 | 468.60 | 468.60 | 13,656 |
| 22 Dec 2022 | 472.30 | 472.79 | 467.70 | 467.70 | 467.70 | 10,815 |
| 21 Dec 2022 | 469.10 | 471.71 | 464.83 | 471.30 | 471.30 | 27,842 |
| 20 Dec 2022 | 462.70 | 463.49 | 460.69 | 461.85 | 461.85 | 9,255 |
| 19 Dec 2022 | 464.60 | 466.00 | 461.93 | 463.60 | 463.60 | 48,202 |
| 16 Dec 2022 | 465.60 | 468.97 | 462.50 | 463.05 | 463.05 | 91,463 |
| 15 Dec 2022 | 470.10 | 472.37 | 466.56 | 467.30 | 467.30 | 38,843 |
| 14 Dec 2022 | 472.90 | 474.19 | 471.65 | 473.75 | 473.75 | 34,288 |
| 13 Dec 2022 | 472.20 | 478.20 | 470.77 | 474.55 | 474.55 | 59,458 |
| 12 Dec 2022 | 468.60 | 469.68 | 467.52 | 468.80 | 468.80 | 8,941 |
| 09 Dec 2022 | 472.10 | 473.19 | 424.20 | 470.95 | 470.95 | 31,227 |
| 08 Dec 2022 | 470.40 | 472.30 | 470.00 | 471.85 | 471.85 | 68,761 |
| 07 Dec 2022 | 471.00 | 472.79 | 469.48 | 470.70 | 470.70 | 99,713 |
| 06 Dec 2022 | 473.40 | 474.72 | 469.50 | 469.40 | 469.40 | 64,802 |
| 05 Dec 2022 | 475.10 | 476.08 | 473.98 | 475.05 | 475.05 | 52,530 |
| 02 Dec 2022 | 476.00 | 476.76 | 473.33 | 474.30 | 474.30 | 27,283 |
| 01 Dec 2022 | 481.60 | 481.89 | 474.99 | 475.70 | 475.70 | 36,836 |
| 30 Nov 2022 | 475.20 | 476.37 | 474.69 | 476.25 | 476.25 | 23,288 |
| 29 Nov 2022 | 474.99 | 476.28 | 474.89 | 473.75 | 473.75 | 2,949 |
| 28 Nov 2022 | 474.70 | 476.50 | 473.71 | 475.80 | 475.80 | 16,936 |
| 25 Nov 2022 | 477.80 | 477.80 | 475.81 | 477.00 | 477.00 | 7,757 |
| 24 Nov 2022 | 477.00 | 478.29 | 475.79 | 475.85 | 475.85 | 40,024 |
| 23 Nov 2022 | 479.50 | 481.10 | 476.60 | 476.60 | 476.60 | 29,365 |
| 22 Nov 2022 | 476.92 | 478.89 | 476.37 | 479.55 | 479.55 | 14,808 |
| 21 Nov 2022 | 474.90 | 477.59 | 474.53 | 477.40 | 477.40 | 5,989 |
| 18 Nov 2022 | 472.80 | 476.24 | 472.45 | 474.80 | 474.80 | 66,043 |
| 17 Nov 2022 | 472.10 | 472.70 | 470.52 | 472.80 | 472.80 | 16,376 |
| 16 Nov 2022 | 484.10 | 484.58 | 480.00 | 480.80 | 480.80 | 70,209 |
| 15 Nov 2022 | 485.80 | 485.80 | 482.59 | 483.80 | 483.80 | 34,576 |
| 14 Nov 2022 | 484.70 | 488.50 | 483.41 | 487.55 | 487.55 | 201,840 |
| 11 Nov 2022 | 486.00 | 486.89 | 483.30 | 482.80 | 482.80 | 79,047 |
| 10 Nov 2022 | 477.00 | 484.00 | 476.51 | 483.15 | 483.15 | 365,142 |
| 09 Nov 2022 | 477.10 | 481.11 | 476.68 | 480.85 | 480.85 | 33,049 |
| 08 Nov 2022 | 472.70 | 477.40 | 472.70 | 477.10 | 477.10 | 353,051 |
| 07 Nov 2022 | 476.20 | 476.20 | 470.61 | 471.80 | 471.80 | 91,751 |
| 04 Nov 2022 | 471.60 | 476.30 | 421.11 | 473.15 | 473.15 | 416,640 |
| 03 Nov 2022 | 469.00 | 472.20 | 466.90 | 471.00 | 471.00 | 62,003 |
| 02 Nov 2022 | 471.10 | 471.69 | 469.80 | 470.00 | 470.00 | 98,907 |
| 01 Nov 2022 | 469.40 | 472.49 | 468.91 | 469.85 | 469.85 | 20,362 |
| 31 Oct 2022 | 466.50 | 469.20 | 465.99 | 468.50 | 468.50 | 62,888 |
| 28 Oct 2022 | 460.50 | 465.28 | 459.99 | 465.25 | 465.25 | 85,032 |
| 27 Oct 2022 | 463.60 | 464.12 | 425.67 | 462.55 | 462.55 | 59,733 |
| 26 Oct 2022 | 462.20 | 462.42 | 459.99 | 464.10 | 464.10 | 24,997 |
| 25 Oct 2022 | 465.20 | 465.20 | 460.70 | 463.00 | 463.00 | 539,099 |
| 24 Oct 2022 | 462.30 | 463.40 | 455.41 | 463.30 | 463.30 | 9,676 |
| 21 Oct 2022 | 455.20 | 459.61 | 453.78 | 457.75 | 457.75 | 5,544 |
| 20 Oct 2022 | 454.50 | 457.30 | 453.30 | 455.05 | 455.05 | 37,006 |
| 19 Oct 2022 | 457.10 | 457.78 | 455.41 | 455.45 | 455.45 | 10,743 |
| 18 Oct 2022 | 457.40 | 459.89 | 456.01 | 455.10 | 455.10 | 34,009 |
| 17 Oct 2022 | 449.10 | 452.59 | 449.00 | 449.15 | 449.15 | 43,109 |
| 14 Oct 2022 | 454.60 | 456.98 | 450.10 | 450.40 | 450.40 | 23,249 |
| 13 Oct 2022 | 449.10 | 449.94 | 436.28 | 445.20 | 445.20 | 81,442 |
| 12 Oct 2022 | 452.30 | 455.99 | 452.25 | 451.05 | 451.05 | 27,097 |
| 11 Oct 2022 | 451.50 | 453.39 | 450.22 | 452.05 | 452.05 | 30,674 |
| 10 Oct 2022 | 454.20 | 457.29 | 452.86 | 454.95 | 454.95 | 165,136 |
| 07 Oct 2022 | 460.00 | 461.48 | 456.55 | 457.25 | 457.25 | 21,236 |
| 06 Oct 2022 | 461.20 | 463.39 | 460.79 | 463.35 | 463.35 | 5,769 |
| 05 Oct 2022 | 458.40 | 461.29 | 456.72 | 461.20 | 461.20 | 24,217 |
| 04 Oct 2022 | 458.40 | 461.08 | 454.78 | 459.55 | 459.55 | 34,893 |
| 03 Oct 2022 | 444.90 | 452.08 | 444.44 | 450.65 | 450.65 | 42,977 |
| 30 Sept 2022 | 452.10 | 456.59 | 451.48 | 454.10 | 454.10 | 21,885 |
| 29 Sept 2022 | 467.00 | 467.58 | 455.71 | 456.15 | 456.15 | 7,188 |
| 28 Sept 2022 | 462.40 | 472.88 | 457.21 | 471.25 | 471.25 | 55,929 |
| 27 Sept 2022 | 470.00 | 473.68 | 468.60 | 469.00 | 469.00 | 14,623 |
| 26 Sept 2022 | 469.90 | 476.48 | 466.51 | 467.35 | 467.35 | 88,376 |
| 23 Sept 2022 | 463.30 | 467.96 | 459.44 | 466.75 | 466.75 | 22,551 |
| 22 Sept 2022 | 463.80 | 464.94 | 462.04 | 462.75 | 462.75 | 27,590 |
| 21 Sept 2022 | 463.40 | 469.20 | 463.40 | 468.85 | 468.85 | 12,295 |
| 20 Sept 2022 | 468.60 | 473.01 | 464.88 | 464.95 | 464.95 | 51,859 |
| 16 Sept 2022 | 468.60 | 468.80 | 465.84 | 466.40 | 466.40 | 4,226 |
| 15 Sept 2022 | 470.20 | 471.29 | 468.31 | 469.00 | 469.00 | 18,842 |
| 14 Sept 2022 | 470.50 | 473.25 | 467.01 | 468.25 | 468.25 | 44,784 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
