iShares MSCI World Quality Dividend ESG UCITS ETF USD (Dist) (WQDS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:00AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 525.84 | 528.25 | 525.75 | 525.75 | 525.75 | 1,727 |
| 25 Apr 2024 | 524.25 | 528.25 | 523.00 | 523.50 | 523.50 | 21,173 |
| 24 Apr 2024 | 530.75 | 531.00 | 528.15 | 528.13 | 528.13 | 67,100 |
| 23 Apr 2024 | 527.25 | 529.50 | 527.25 | 529.00 | 529.00 | 63,296 |
| 22 Apr 2024 | 523.50 | 528.50 | 523.50 | 525.50 | 525.50 | 216,308 |
| 19 Apr 2024 | 517.50 | 522.00 | 515.68 | 522.38 | 522.38 | 31,029 |
| 18 Apr 2024 | 520.25 | 521.50 | 519.00 | 521.00 | 521.00 | 30,367 |
| 17 Apr 2024 | 521.00 | 524.25 | 519.75 | 520.25 | 520.25 | 83,324 |
| 16 Apr 2024 | 524.00 | 525.00 | 521.50 | 523.25 | 523.25 | 40,560 |
| 15 Apr 2024 | 529.50 | 533.00 | 529.50 | 529.63 | 529.63 | 22,369 |
| 12 Apr 2024 | 533.50 | 534.00 | 530.25 | 530.25 | 530.25 | 39,727 |
| 11 Apr 2024 | 529.00 | 532.25 | 528.00 | 529.25 | 529.25 | 14,104 |
| 10 Apr 2024 | 533.50 | 533.94 | 529.25 | 529.75 | 529.75 | 20,759 |
| 09 Apr 2024 | 531.50 | 534.24 | 529.05 | 530.63 | 530.63 | 65,989 |
| 08 Apr 2024 | 532.50 | 534.25 | 531.25 | 532.75 | 532.75 | 29,491 |
| 05 Apr 2024 | 531.75 | 532.25 | 530.05 | 532.00 | 532.00 | 35,868 |
| 04 Apr 2024 | 534.75 | 539.75 | 534.75 | 537.00 | 537.00 | 56,050 |
| 03 Apr 2024 | 537.00 | 537.25 | 535.50 | 536.50 | 536.50 | 25,889 |
| 02 Apr 2024 | 541.00 | 542.29 | 535.00 | 535.75 | 535.75 | 69,739 |
| 28 Mar 2024 | 538.75 | 540.68 | 537.60 | 539.00 | 539.00 | 40,398 |
| 27 Mar 2024 | 537.00 | 538.25 | 536.75 | 537.75 | 537.75 | 188,204 |
| 26 Mar 2024 | 537.25 | 537.75 | 536.30 | 536.63 | 536.63 | 22,238 |
| 25 Mar 2024 | 537.00 | 537.25 | 534.50 | 536.50 | 536.50 | 40,546 |
| 22 Mar 2024 | 540.25 | 541.25 | 538.00 | 538.50 | 538.50 | 23,924 |
| 21 Mar 2024 | 532.50 | 538.75 | 531.75 | 538.25 | 538.25 | 53,008 |
| 20 Mar 2024 | 528.00 | 528.97 | 527.25 | 527.50 | 527.50 | 37,518 |
| 19 Mar 2024 | 525.75 | 527.25 | 525.04 | 527.00 | 527.00 | 46,278 |
| 18 Mar 2024 | 525.00 | 527.00 | 523.00 | 525.75 | 525.75 | 284,133 |
| 15 Mar 2024 | 525.00 | 527.50 | 524.50 | 524.75 | 524.75 | 38,873 |
| 14 Mar 2024 | 528.75 | 528.75 | 525.30 | 525.50 | 525.50 | 19,468 |
| 13 Mar 2024 | 526.75 | 529.00 | 526.75 | 527.25 | 527.25 | 10,878 |
| 12 Mar 2024 | 525.75 | 528.70 | 525.30 | 527.25 | 527.25 | 285,598 |
| 11 Mar 2024 | 522.75 | 523.25 | 520.75 | 522.88 | 522.88 | 20,355 |
| 08 Mar 2024 | 527.75 | 527.75 | 524.25 | 524.25 | 524.25 | 30,081 |
| 07 Mar 2024 | 527.00 | 528.50 | 525.25 | 527.75 | 527.75 | 14,270 |
| 06 Mar 2024 | 524.50 | 527.00 | 524.08 | 526.75 | 526.75 | 14,680 |
| 05 Mar 2024 | 524.00 | 526.00 | 523.25 | 523.25 | 523.25 | 27,661 |
| 04 Mar 2024 | 527.00 | 527.00 | 524.55 | 525.25 | 525.25 | 10,913 |
| 01 Mar 2024 | 524.50 | 525.75 | 522.83 | 525.75 | 525.75 | 15,958 |
| 29 Feb 2024 | 520.00 | 522.75 | 519.50 | 521.25 | 521.25 | 7,448 |
| 28 Feb 2024 | 521.75 | 521.75 | 520.00 | 520.50 | 520.50 | 23,552 |
| 27 Feb 2024 | 520.50 | 521.50 | 520.00 | 521.13 | 521.13 | 16,557 |
| 26 Feb 2024 | 521.75 | 523.00 | 520.75 | 521.13 | 521.13 | 10,335 |
| 23 Feb 2024 | 522.75 | 524.25 | 521.25 | 523.88 | 523.88 | 60,979 |
| 22 Feb 2024 | 520.75 | 523.00 | 519.53 | 521.75 | 521.75 | 67,397 |
| 21 Feb 2024 | 516.75 | 517.00 | 515.07 | 516.25 | 516.25 | 158,143 |
| 20 Feb 2024 | 517.00 | 518.50 | 515.30 | 516.00 | 516.00 | 35,229 |
| 19 Feb 2024 | 517.75 | 519.25 | 516.33 | 518.75 | 518.75 | 41,526 |
| 16 Feb 2024 | 520.75 | 520.75 | 518.00 | 519.50 | 519.50 | 35,072 |
| 15 Feb 2024 | 515.00 | 516.75 | 513.41 | 515.75 | 515.75 | 52,035 |
| 14 Feb 2024 | 509.50 | 513.50 | 509.50 | 512.75 | 512.75 | 8,992 |
| 13 Feb 2024 | 513.00 | 513.50 | 508.25 | 508.63 | 508.63 | 19,796 |
| 12 Feb 2024 | 512.50 | 515.00 | 512.25 | 515.00 | 515.00 | 47,141 |
| 09 Feb 2024 | 511.00 | 512.50 | 510.00 | 511.25 | 511.25 | 891,486 |
| 08 Feb 2024 | 510.75 | 511.50 | 509.25 | 509.75 | 509.75 | 346,440 |
| 07 Feb 2024 | 510.00 | 511.50 | 509.25 | 510.25 | 510.25 | 37,421 |
| 06 Feb 2024 | 510.25 | 511.17 | 509.58 | 510.75 | 510.75 | 84,821 |
| 05 Feb 2024 | 510.50 | 512.00 | 508.75 | 510.75 | 510.75 | 6,386 |
| 02 Feb 2024 | 508.50 | 509.67 | 508.00 | 509.50 | 509.50 | 15,439 |
| 01 Feb 2024 | 509.75 | 510.00 | 506.00 | 505.88 | 505.88 | 114,010 |
| 31 Jan 2024 | 511.50 | 513.32 | 509.04 | 509.50 | 509.50 | 98,489 |
| 30 Jan 2024 | 513.25 | 514.00 | 511.55 | 512.00 | 512.00 | 42,422 |
| 29 Jan 2024 | 510.25 | 512.00 | 510.14 | 511.00 | 511.00 | 25,256 |
| 26 Jan 2024 | 511.00 | 511.75 | 510.46 | 511.50 | 511.50 | 84,269 |
| 25 Jan 2024 | 508.75 | 511.50 | 508.75 | 511.25 | 511.25 | 101,516 |
| 24 Jan 2024 | 510.75 | 511.00 | 508.75 | 511.00 | 511.00 | 55,484 |
| 23 Jan 2024 | 507.25 | 508.50 | 506.55 | 507.63 | 507.63 | 25,654 |
| 22 Jan 2024 | 508.00 | 509.00 | 506.80 | 508.00 | 508.00 | 7,339 |
| 19 Jan 2024 | 504.75 | 504.75 | 503.23 | 504.75 | 504.75 | 42,007 |
| 18 Jan 2024 | 499.20 | 501.50 | 498.60 | 500.50 | 500.50 | 139,008 |
| 17 Jan 2024 | 499.00 | 500.20 | 498.30 | 498.15 | 498.15 | 33,591 |
| 16 Jan 2024 | 502.25 | 504.75 | 502.25 | 503.50 | 503.50 | 91,988 |
| 15 Jan 2024 | 503.50 | 504.50 | 502.75 | 503.50 | 503.50 | 7,367 |
| 12 Jan 2024 | 503.75 | 504.75 | 502.75 | 503.75 | 503.75 | 33,225 |
| 11 Jan 2024 | 505.75 | 506.00 | 500.75 | 501.00 | 501.00 | 37,647 |
| 10 Jan 2024 | 503.50 | 504.50 | 502.75 | 503.50 | 503.50 | 4,228 |
| 09 Jan 2024 | 503.25 | 503.75 | 502.00 | 503.25 | 503.25 | 51,360 |
| 08 Jan 2024 | 499.70 | 502.50 | 499.70 | 502.00 | 502.00 | 37,503 |
| 05 Jan 2024 | 499.30 | 503.50 | 498.64 | 501.13 | 501.13 | 10,094 |
| 04 Jan 2024 | 501.25 | 502.00 | 500.00 | 502.00 | 502.00 | 80,781 |
| 03 Jan 2024 | 505.75 | 507.00 | 501.50 | 501.75 | 501.75 | 44,101 |
| 02 Jan 2024 | 505.75 | 507.25 | 502.50 | 506.88 | 506.88 | 48,695 |
| 29 Dec 2023 | 505.00 | 507.50 | 504.50 | 504.50 | 504.50 | 5,815 |
| 28 Dec 2023 | 503.50 | 505.25 | 503.25 | 504.38 | 504.38 | 17,128 |
| 27 Dec 2023 | 504.00 | 506.31 | 501.82 | 501.63 | 501.63 | 42,095 |
| 22 Dec 2023 | 497.20 | 501.25 | 497.20 | 499.60 | 499.60 | 9,120 |
| 21 Dec 2023 | 500.25 | 501.00 | 498.30 | 500.25 | 500.25 | 661,387 |
| 20 Dec 2023 | 500.75 | 502.39 | 499.94 | 501.25 | 501.25 | 418,891 |
| 19 Dec 2023 | 497.90 | 499.03 | 496.70 | 497.55 | 497.55 | 19,980 |
| 18 Dec 2023 | 499.10 | 500.00 | 497.54 | 498.45 | 498.45 | 9,120 |
| 15 Dec 2023 | 497.90 | 498.46 | 496.00 | 498.40 | 498.40 | 91,020 |
| 14 Dec 2023 | 499.30 | 500.50 | 496.00 | 496.25 | 496.25 | 26,965 |
| 13 Dec 2023 | 496.40 | 496.60 | 494.30 | 494.30 | 494.30 | 35,446 |
| 12 Dec 2023 | 495.40 | 495.50 | 493.60 | 494.10 | 494.10 | 21,128 |
| 11 Dec 2023 | 490.80 | 494.20 | 489.80 | 494.20 | 494.20 | 45,762 |
| 08 Dec 2023 | 489.00 | 492.43 | 488.80 | 491.05 | 491.05 | 7,339 |
| 07 Dec 2023 | 487.20 | 488.46 | 486.00 | 488.55 | 488.55 | 10,955 |
| 06 Dec 2023 | 485.90 | 488.60 | 485.90 | 488.35 | 488.35 | 22,910 |
| 05 Dec 2023 | 483.40 | 484.78 | 483.33 | 485.05 | 485.05 | 19,520 |
| 04 Dec 2023 | 483.20 | 484.90 | 482.45 | 483.70 | 483.70 | 14,889 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.