Amsterdam - Delayed Quote USD

iShares MSCI World Quality Dividend ESG UCITS ETF USD Acc (WQDA.AS)

7.93 +0.06 (+0.75%)
As of 11:22 AM GMT+2. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.93 7.94 7.93 7.93 7.93 154
Apr 25, 2024 7.93 7.95 7.87 7.87 7.87 3,638
Apr 24, 2024 7.94 7.94 7.91 7.90 7.90 21,181
Apr 23, 2024 7.86 7.93 7.86 7.92 7.92 29,710
Apr 22, 2024 7.82 7.82 7.80 7.80 7.80 3,480
Apr 19, 2024 7.73 7.81 7.73 7.78 7.78 3,455
Apr 18, 2024 7.81 7.83 7.80 7.81 7.81 1,042
Apr 17, 2024 7.82 7.84 7.78 7.78 7.78 4,061
Apr 16, 2024 7.84 7.84 7.84 7.82 7.82 67
Apr 15, 2024 7.96 7.98 7.95 7.94 7.94 8,132
Apr 12, 2024 8.04 8.04 7.92 7.95 7.95 10,028
Apr 11, 2024 8.01 8.04 7.97 7.97 7.97 4,654
Apr 10, 2024 8.14 8.14 8.00 8.01 8.01 7,150
Apr 9, 2024 8.11 8.15 8.09 8.09 8.09 5,460
Apr 8, 2024 8.08 8.12 8.08 8.12 8.12 2,334
Apr 5, 2024 8.07 8.08 8.05 8.07 8.07 23,878
Apr 4, 2024 8.17 8.19 8.17 8.19 8.19 15,337
Apr 3, 2024 8.12 8.17 8.11 8.16 8.16 5,400
Apr 2, 2024 8.18 8.18 8.10 8.10 8.10 19,813
Mar 28, 2024 8.19 8.21 8.18 8.20 8.20 12,501
Mar 27, 2024 8.17 8.18 8.14 8.17 8.17 2,734
Mar 26, 2024 8.16 8.19 8.16 8.16 8.16 3,752
Mar 25, 2024 8.16 8.16 8.13 8.16 8.16 4,971
Mar 22, 2024 8.19 8.20 8.16 8.16 8.16 7,949
Mar 21, 2024 8.21 8.21 8.19 8.20 8.20 5,504
Mar 20, 2024 8.07 8.10 8.07 8.08 8.08 9,438
Mar 19, 2024 8.04 8.07 8.03 8.07 8.07 639
Mar 18, 2024 8.03 8.08 8.03 8.05 8.05 18,331
Mar 15, 2024 8.08 8.10 8.04 8.04 8.04 13,667
Mar 14, 2024 8.12 8.14 8.07 8.07 8.07 2,573
Mar 13, 2024 8.12 8.14 8.12 8.12 8.12 19,093
Mar 12, 2024 8.10 8.13 8.08 8.12 8.12 12,661
Mar 11, 2024 8.06 8.08 8.04 8.06 8.06 8,591
Mar 8, 2024 8.12 8.14 8.10 8.12 8.12 9,951
Mar 7, 2024 8.05 8.13 8.03 8.12 8.12 5,150
Mar 6, 2024 8.01 8.08 8.01 8.08 8.08 10,875
Mar 5, 2024 8.01 8.03 8.01 8.02 8.02 8,220
Mar 4, 2024 8.02 8.04 8.01 8.03 8.03 22,665
Mar 1, 2024 7.98 8.01 7.96 8.00 8.00 18,473
Feb 29, 2024 7.93 7.97 7.92 7.93 7.93 5,553
Feb 28, 2024 7.93 7.94 7.91 7.93 7.93 6,470
Feb 27, 2024 7.95 7.97 7.94 7.95 7.95 8,139
Feb 26, 2024 7.96 7.99 7.95 7.95 7.95 17,935
Feb 23, 2024 7.97 7.99 7.96 7.98 7.98 7,140
Feb 22, 2024 7.95 7.98 7.93 7.94 7.94 10,917
Feb 21, 2024 7.86 7.86 7.83 7.84 7.84 20,123
Feb 20, 2024 7.84 7.87 7.84 7.85 7.85 52,439
Feb 19, 2024 7.86 7.88 7.85 7.86 7.86 20,681
Feb 16, 2024 7.88 7.90 7.85 7.87 7.87 7,365
Feb 15, 2024 7.79 7.82 7.79 7.81 7.81 3,712
Feb 14, 2024 7.72 7.75 7.72 7.74 7.74 3,734
Feb 13, 2024 7.83 7.83 7.70 7.71 7.71 2,234
Feb 12, 2024 7.79 7.83 7.78 7.83 7.83 4,554
Feb 9, 2024 7.75 7.78 7.75 7.76 7.76 6,746
Feb 8, 2024 7.77 7.77 7.73 7.73 7.73 4,373
Feb 7, 2024 7.76 7.78 7.75 7.75 7.75 57,714
Feb 6, 2024 7.73 7.74 7.70 7.74 7.74 3,000
Feb 5, 2024 7.75 7.75 7.67 7.70 7.70 2,931
Feb 2, 2024 7.81 7.81 7.75 7.75 7.75 2,409
Feb 1, 2024 7.77 7.77 7.72 7.74 7.74 2,611
Jan 31, 2024 7.82 7.85 7.79 7.79 7.79 7,237
Jan 30, 2024 7.83 7.86 7.83 7.81 7.81 641
Jan 29, 2024 7.82 7.83 7.80 7.80 7.80 11,213
Jan 26, 2024 7.80 7.86 7.79 7.83 7.83 75,350
Jan 25, 2024 7.80 7.83 7.78 7.81 7.81 11,466
Jan 24, 2024 7.82 7.84 7.80 7.84 7.84 8,869
Jan 23, 2024 7.79 7.79 7.74 7.74 7.74 3,435
Jan 22, 2024 7.75 7.79 7.75 7.77 7.77 8,042
Jan 19, 2024 7.69 7.71 7.68 7.70 7.70 5,608
Jan 18, 2024 7.62 7.65 7.62 7.64 7.64 11,352
Jan 17, 2024 7.62 7.63 7.60 7.60 7.60 3,978
Jan 16, 2024 7.66 7.69 7.64 7.69 7.69 1,535
Jan 15, 2024 7.72 7.72 7.71 7.71 7.71 1,677
Jan 12, 2024 7.71 7.77 7.71 7.73 7.73 5,846
Jan 11, 2024 7.77 7.78 7.66 7.66 7.66 15,453
Jan 10, 2024 7.71 7.73 7.70 7.71 7.71 11,752
Jan 9, 2024 7.73 7.73 7.70 7.70 7.70 44,175
Jan 8, 2024 7.67 7.70 7.64 7.70 7.70 503
Jan 5, 2024 7.63 7.70 7.59 7.69 7.69 36,371
Jan 4, 2024 7.66 7.68 7.64 7.68 7.68 3,450
Jan 3, 2024 7.71 7.71 7.64 7.64 7.64 1,107
Jan 2, 2024 7.76 7.76 7.65 7.70 7.70 26,389
Dec 29, 2023 7.75 7.75 7.71 7.71 7.71 13,164
Dec 28, 2023 7.77 7.77 7.73 7.73 7.73 38,982
Dec 27, 2023 7.71 7.73 7.70 7.73 7.73 11,325
Dec 22, 2023 7.63 7.69 7.63 7.69 7.69 14,520
Dec 21, 2023 7.60 7.62 7.57 7.62 7.62 42,879
Dec 20, 2023 7.64 7.64 7.63 7.64 7.64 12,117
Dec 19, 2023 7.62 7.64 7.61 7.63 7.63 2,344
Dec 18, 2023 7.59 7.62 7.57 7.59 7.59 3,771
Dec 15, 2023 7.65 7.65 7.59 7.62 7.62 19,850
Dec 14, 2023 7.59 7.62 7.58 7.62 7.62 4,121
Dec 13, 2023 7.48 7.49 7.45 7.45 7.45 5,398
Dec 12, 2023 7.47 7.50 7.44 7.46 7.46 14,673
Dec 11, 2023 7.40 7.45 7.40 7.44 7.44 4,541
Dec 8, 2023 7.40 7.42 7.40 7.41 7.41 16,436
Dec 7, 2023 7.38 7.40 7.37 7.40 7.40 4,847
Dec 6, 2023 7.38 7.41 7.38 7.39 7.39 5,504
Dec 5, 2023 7.34 7.38 7.34 7.36 7.36 2,284
Dec 4, 2023 7.36 7.38 7.33 7.35 7.35 8,368
Dec 1, 2023 7.34 7.36 7.32 7.36 7.36 2,809
Nov 30, 2023 7.31 7.32 7.29 7.30 7.30 3,737
Nov 29, 2023 7.28 7.31 7.27 7.29 7.29 8,805
Nov 28, 2023 7.26 7.28 7.24 7.28 7.28 2,413
Nov 27, 2023 7.27 7.28 7.27 7.27 7.27 2,513
Nov 24, 2023 7.28 7.29 7.27 7.28 7.28 782
Nov 23, 2023 7.26 7.27 7.25 7.26 7.26 30,135
Nov 22, 2023 7.24 7.26 7.24 7.24 7.24 872
Nov 21, 2023 7.27 7.27 7.23 7.23 7.23 821
Nov 20, 2023 7.23 7.24 7.20 7.24 7.24 4,567
Nov 17, 2023 7.18 7.21 7.18 7.19 7.19 727
Nov 16, 2023 7.18 7.18 7.15 7.15 7.15 2,128
Nov 15, 2023 7.19 7.20 7.18 7.20 7.20 87,050
Nov 14, 2023 7.02 7.17 7.01 7.17 7.17 1,134
Nov 13, 2023 7.01 7.01 7.01 7.01 7.01 224
Nov 10, 2023 6.97 6.97 6.94 6.97 6.97 5,860
Nov 9, 2023 7.00 7.03 7.00 7.02 7.02 5,284
Nov 8, 2023 6.96 6.99 6.96 6.99 6.99 4,229
Nov 7, 2023 6.98 7.00 6.96 6.99 6.99 6,640
Nov 6, 2023 7.04 7.04 7.01 7.01 7.01 5,242
Nov 3, 2023 6.96 7.02 6.94 7.02 7.02 126,568
Nov 2, 2023 6.86 6.94 6.86 6.93 6.93 13,317
Nov 1, 2023 6.77 6.82 6.75 6.79 6.79 5,868
Oct 31, 2023 6.73 6.75 6.72 6.74 6.74 1,123
Oct 30, 2023 6.70 6.73 6.70 6.72 6.72 29,147
Oct 27, 2023 6.74 6.74 6.70 6.71 6.71 9,343
Oct 26, 2023 6.73 6.78 6.72 6.74 6.74 53,808
Oct 25, 2023 6.80 6.80 6.77 6.79 6.79 28,560
Oct 24, 2023 6.81 6.81 6.80 6.80 6.80 5,852
Oct 23, 2023 6.79 6.80 6.74 6.80 6.80 2,196
Oct 20, 2023 6.82 6.84 6.81 6.80 6.80 2,367
Oct 19, 2023 6.90 6.91 6.89 6.89 6.89 265
Oct 18, 2023 7.00 7.00 6.94 6.94 6.94 4,507
Oct 17, 2023 6.99 7.00 6.98 7.00 7.00 6,633
Oct 16, 2023 6.96 7.02 6.96 7.01 7.01 439
Oct 13, 2023 7.01 7.01 6.97 6.95 6.95 1,799
Oct 12, 2023 7.08 7.08 7.02 7.02 7.02 9,212
Oct 11, 2023 7.01 7.04 7.01 7.03 7.03 1,510
Oct 10, 2023 6.96 7.04 6.96 7.03 7.03 2,753
Oct 9, 2023 6.86 6.89 6.86 6.89 6.89 2,954
Oct 6, 2023 6.86 6.88 6.83 6.89 6.89 1,636
Oct 5, 2023 6.84 6.85 6.81 6.83 6.83 16,495
Oct 4, 2023 6.78 6.87 6.78 6.82 6.82 5,942
Oct 3, 2023 6.89 6.90 6.86 6.82 6.82 6,095
Oct 2, 2023 6.99 6.99 6.91 6.92 6.92 8,755
Sep 29, 2023 6.99 7.03 6.99 6.99 6.99 2,684
Sep 28, 2023 6.94 6.95 6.90 6.97 6.97 58,766
Sep 27, 2023 6.97 6.97 6.95 6.93 6.93 1,171
Sep 26, 2023 6.99 7.00 6.99 6.97 6.97 6,743
Sep 25, 2023 7.05 7.06 7.00 7.02 7.02 711
Sep 22, 2023 7.05 7.08 7.05 7.07 7.07 3,177
Sep 21, 2023 7.12 7.12 7.07 7.09 7.09 807
Sep 20, 2023 7.18 7.23 7.18 7.21 7.21 3,653
Sep 19, 2023 7.18 7.21 7.18 7.16 7.16 280
Sep 18, 2023 7.20 7.21 7.17 7.19 7.19 10,126
Sep 15, 2023 7.25 7.26 7.21 7.21 7.21 14,416
Sep 14, 2023 7.18 7.21 7.18 7.22 7.22 300
Sep 13, 2023 7.16 7.17 7.14 7.17 7.17 1,247
Sep 12, 2023 7.18 7.18 7.16 7.17 7.17 2,560
Sep 11, 2023 7.16 7.20 7.16 7.16 7.16 460
Sep 8, 2023 7.13 7.15 7.08 7.13 7.13 4,454
Sep 7, 2023 7.14 7.14 7.10 7.12 7.12 1,509
Sep 6, 2023 7.18 7.19 7.15 7.14 7.14 9,962
Sep 5, 2023 7.22 7.22 7.20 7.21 7.21 3,303
Sep 4, 2023 7.27 7.28 7.24 7.24 7.24 2,986
Sep 1, 2023 7.24 7.28 7.24 7.24 7.24 28,488
Aug 31, 2023 7.26 7.26 7.25 7.25 7.25 1,172
Aug 30, 2023 7.24 7.24 7.23 7.25 7.25 276,987
Aug 29, 2023 7.17 7.22 7.16 7.22 7.22 277
Aug 28, 2023 7.13 7.17 7.12 7.15 7.15 2,438
Aug 25, 2023 7.09 7.12 7.06 7.09 7.09 9,030
Aug 24, 2023 7.21 7.21 7.15 7.11 7.11 46,202
Aug 23, 2023 7.12 7.16 7.12 7.15 7.15 2,095
Aug 22, 2023 7.14 7.18 7.13 7.12 7.12 6,829
Aug 21, 2023 7.10 7.14 7.09 7.09 7.09 3,249
Aug 18, 2023 7.08 7.10 7.05 7.09 7.09 3,146
Aug 17, 2023 7.14 7.15 7.13 7.12 7.12 1,561
Aug 16, 2023 7.18 7.19 7.17 7.17 7.17 10,827
Aug 15, 2023 7.24 7.24 7.19 7.19 7.19 7,023
Aug 14, 2023 7.24 7.28 7.22 7.24 7.24 1,016
Aug 11, 2023 7.27 7.28 7.23 7.24 7.24 7,226
Aug 10, 2023 7.29 7.36 7.29 7.33 7.33 1,869
Aug 9, 2023 7.29 7.30 7.25 7.25 7.25 1,410
Aug 8, 2023 7.27 7.27 7.20 7.21 7.21 2,317
Aug 7, 2023 7.25 7.29 7.23 7.27 7.27 64,690
Aug 4, 2023 7.26 7.30 7.24 7.29 7.29 3,828
Aug 3, 2023 7.24 7.24 7.22 7.24 7.24 11,480
Aug 2, 2023 7.36 7.37 7.29 7.31 7.31 7,998
Aug 1, 2023 7.45 7.45 7.39 7.40 7.40 7,852
Jul 31, 2023 7.45 7.49 7.44 7.46 7.46 4,859
Jul 28, 2023 7.45 7.49 7.44 7.48 7.48 11,267
Jul 27, 2023 7.47 7.51 7.47 7.49 7.49 5,536
Jul 26, 2023 7.44 7.44 7.40 7.42 7.42 10,673
Jul 25, 2023 7.43 7.44 7.43 7.44 7.44 19,723
Jul 24, 2023 7.41 7.42 7.40 7.41 7.41 17,094
Jul 21, 2023 7.39 7.41 7.38 7.40 7.40 2,950
Jul 20, 2023 7.41 7.43 7.40 7.40 7.40 6,394
Jul 19, 2023 7.40 7.41 7.40 7.40 7.40 2,076
Jul 18, 2023 7.33 7.37 7.33 7.37 7.37 4,465
Jul 17, 2023 7.31 7.32 7.30 7.32 7.32 20,437
Jul 14, 2023 7.34 7.34 7.34 7.34 7.34 1,957
Jul 13, 2023 7.29 7.33 7.29 7.33 7.33 1,739
Jul 12, 2023 7.20 7.29 7.20 7.28 7.28 3,244
Jul 11, 2023 7.15 7.15 7.15 7.15 7.15 2,029
Jul 10, 2023 7.08 7.13 7.06 7.13 7.13 461
Jul 7, 2023 7.08 7.13 7.08 7.12 7.12 4,545
Jul 6, 2023 7.17 7.17 7.09 7.07 7.07 3,840
Jul 5, 2023 7.22 7.22 7.20 7.22 7.22 2,633
Jul 4, 2023 7.26 7.26 7.25 7.25 7.25 1,377
Jul 3, 2023 7.23 7.27 7.23 7.24 7.24 2,645
Jun 30, 2023 7.17 7.24 7.17 7.23 7.23 3,390
Jun 29, 2023 7.15 7.17 7.14 7.15 7.15 2,297
Jun 28, 2023 7.18 7.19 7.14 7.15 7.15 7,000
Jun 27, 2023 7.14 7.14 7.12 7.14 7.14 11,671
Jun 26, 2023 7.10 7.12 7.08 7.11 7.11 3,401
Jun 23, 2023 7.13 7.14 7.10 7.11 7.11 22,907
Jun 22, 2023 7.15 7.17 7.15 7.16 7.16 1,473
Jun 21, 2023 7.19 7.19 7.18 7.19 7.19 341
Jun 20, 2023 7.24 7.27 7.24 7.21 7.21 1,243
Jun 19, 2023 7.29 7.29 7.26 7.26 7.26 1,633
Jun 16, 2023 7.31 7.33 7.31 7.31 7.31 7,655
Jun 15, 2023 7.21 7.28 7.20 7.27 7.27 6,215
Jun 14, 2023 7.21 7.25 7.21 7.24 7.24 9,333
Jun 13, 2023 7.20 7.21 7.18 7.21 7.21 11,406
Jun 12, 2023 7.13 7.14 7.13 7.12 7.12 7,690
Jun 9, 2023 7.11 7.13 7.11 7.12 7.12 13,449
Jun 8, 2023 7.08 7.10 7.08 7.10 7.10 8,689
Jun 7, 2023 7.08 7.10 7.05 7.08 7.08 2,353
Jun 6, 2023 7.08 7.10 7.07 7.09 7.09 2,170
Jun 5, 2023 7.10 7.11 7.09 7.09 7.09 93,847
Jun 2, 2023 7.03 7.07 7.03 7.08 7.08 5,887
Jun 1, 2023 6.96 6.97 6.94 6.95 6.95 12,231
May 31, 2023 6.93 6.97 6.93 6.92 6.92 3,153
May 30, 2023 7.01 7.03 7.00 7.00 7.00 360
May 29, 2023 7.06 7.06 7.00 7.01 7.01 2,578
May 26, 2023 6.94 7.00 6.92 6.99 6.99 3,983
May 25, 2023 6.95 6.95 6.88 6.90 6.90 10,889
May 24, 2023 7.02 7.02 6.93 6.94 6.94 46,255
May 23, 2023 7.06 7.07 7.05 7.05 7.05 551
May 22, 2023 7.09 7.11 7.09 7.06 7.06 481
May 19, 2023 7.06 7.08 7.06 7.08 7.08 100
May 18, 2023 7.03 7.05 7.02 7.03 7.03 7,840
May 17, 2023 7.01 7.03 6.98 7.00 7.00 5,741
May 16, 2023 7.05 7.08 7.02 7.03 7.03 11,316
May 15, 2023 7.06 7.08 7.04 7.05 7.05 1,896
May 12, 2023 7.05 7.05 7.03 7.03 7.03 5,131
May 11, 2023 7.08 7.09 7.05 7.05 7.05 589
May 10, 2023 7.10 7.10 7.06 7.06 7.06 1,485
May 9, 2023 7.11 7.11 7.07 7.10 7.10 4,754
May 8, 2023 7.14 7.14 7.14 7.14 7.14 487
May 5, 2023 7.07 7.11 7.03 7.11 7.11 2,343
May 4, 2023 7.07 7.07 7.02 7.02 7.02 1,073
May 3, 2023 7.09 7.09 7.08 7.09 7.09 819
May 2, 2023 7.13 7.15 7.02 7.02 7.02 34,234
Apr 28, 2023 7.10 7.12 7.07 7.12 7.12 140,027
Apr 27, 2023 7.04 7.06 7.03 7.05 7.05 6,179
Apr 26, 2023 7.09 7.09 7.05 7.06 7.06 1,612

Related Tickers