iShares MSCI World Quality Dividend ESG UCITS ETF - QDVW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6.64	6.65	6.65	6.67	6.64	132,596
September 25, 2025	6.65	6.64	6.64	6.66	6.63	166,521
September 24, 2025	6.66	6.65	6.65	6.68	6.65	51,121
September 23, 2025	6.65	6.67	6.67	6.68	6.65	69,844
September 22, 2025	6.65	6.65	6.65	6.65	6.63	155,338
September 19, 2025	6.62	6.64	6.64	6.66	6.62	57,490
September 18, 2025	6.59	6.63	6.63	6.64	6.59	203,416
September 17, 2025	6.55	6.57	6.57	6.58	6.54	35,588
September 16, 2025	6.59	6.54	6.54	6.59	6.54	102,181
September 15, 2025	6.61	6.59	6.59	6.62	6.59	231,264
September 12, 2025	6.63	6.61	6.61	6.63	6.61	41,909
September 11, 2025	6.59	6.62	6.62	6.62	6.59	31,937
September 10, 2025	6.59	6.56	6.56	6.6	6.56	86,747
September 09, 2025	6.56	6.56	6.56	6.57	6.55	72,814
September 08, 2025	6.58	6.56	6.56	6.58	6.55	118,279
September 05, 2025	6.59	6.56	6.56	6.6	6.54	79,731
September 04, 2025	6.55	6.58	6.58	6.59	6.55	45,476
September 03, 2025	6.56	6.53	6.53	6.56	6.53	103,574
September 02, 2025	6.58	6.52	6.52	6.58	6.52	194,331
September 01, 2025	6.58	6.59	6.59	6.59	6.57	91,554
August 29, 2025	6.61	6.57	6.57	6.63	6.57	177,146
August 28, 2025	6.65	6.61	6.61	6.66	6.61	141,131
August 27, 2025	6.64	6.64	6.64	6.65	6.63	93,358
August 26, 2025	6.62	6.61	6.61	6.63	6.61	117,207
August 25, 2025	6.64	6.62	6.62	6.65	6.62	97,187
August 22, 2025	6.62	6.67	6.67	6.69	6.62	200,237
August 21, 2025	6.62	6.63	6.63	6.63	6.59	80,104
August 20, 2025	6.62	6.61	6.61	6.64	6.6	98,103
August 19, 2025	6.59	6.62	6.62	6.64	6.59	152,464
August 18, 2025	6.58	6.59	6.59	6.59	6.57	75,391
August 15, 2025	6.62	6.58	6.58	6.62	6.57	147,706
August 14, 2025	6.61	6.62	6.62	6.62	6.59	126,335
August 13, 2025	6.63	6.63	6.58	6.65	6.61	43,413
August 12, 2025	6.6	6.61	6.56	6.62	6.59	198,866
August 11, 2025	6.61	6.61	6.55	6.63	6.6	143,535
August 08, 2025	6.57	6.57	6.52	6.58	6.56	34,174
August 07, 2025	6.52	6.55	6.49	6.57	6.51	68,242
August 06, 2025	6.55	6.52	6.46	6.56	6.49	120,372
August 05, 2025	6.56	6.52	6.47	6.57	6.52	119,389
August 04, 2025	6.47	6.53	6.47	6.53	6.46	225,672
August 01, 2025	6.55	6.45	6.4	6.55	6.42	205,550
July 31, 2025	6.63	6.6	6.6	6.65	6.59	115,617
July 30, 2025	6.63	6.65	6.65	6.67	6.62	45,041
July 29, 2025	6.62	6.64	6.64	6.65	6.62	85,039
July 28, 2025	6.6	6.59	6.59	6.61	6.58	90,036
July 25, 2025	6.54	6.55	6.55	6.56	6.53	63,941
July 24, 2025	6.57	6.55	6.55	6.58	6.55	53,033
July 23, 2025	6.54	6.56	6.56	6.56	6.52	31,599
July 22, 2025	6.5	6.5	6.5	6.51	6.48	197,779
July 21, 2025	6.54	6.52	6.52	6.54	6.51	430,895
July 18, 2025	6.57	6.52	6.52	6.57	6.52	52,545
July 17, 2025	6.53	6.54	6.54	6.54	6.51	112,480
July 16, 2025	6.47	6.44	6.44	6.51	6.44	137,340
July 15, 2025	6.54	6.52	6.52	6.55	6.51	151,383
July 14, 2025	6.51	6.5	6.5	6.51	6.49	66,204
July 11, 2025	6.55	6.52	6.52	6.55	6.51	89,320
July 10, 2025	6.53	6.58	6.58	6.59	6.52	55,289
July 09, 2025	6.51	6.52	6.52	6.56	6.5	119,403
July 08, 2025	6.48	6.54	6.54	6.54	6.47	167,315
July 07, 2025	6.51	6.49	6.49	6.53	6.49	72,735

iShares MSCI World Quality Dividend ESG UCITS ETF (QDVW.DE) XETRA