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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	6.51	6.49	6.49	6.51	6.48	73,767
July 03, 2025	6.51	6.52	6.52	6.53	6.5	112,419
July 02, 2025	6.49	6.49	6.49	6.49	6.46	109,777
July 01, 2025	6.45	6.47	6.47	6.47	6.39	460,962
June 30, 2025	6.45	6.43	6.43	6.45	6.43	154,216
June 27, 2025	6.44	6.45	6.45	6.45	6.42	41,957
June 26, 2025	6.39	6.41	6.41	6.41	6.38	58,212
June 25, 2025	6.43	6.38	6.38	6.43	6.38	95,020
June 24, 2025	6.42	6.41	6.41	6.43	6.4	81,254
June 23, 2025	6.35	6.36	6.36	6.38	6.35	21,098
June 20, 2025	6.38	6.37	6.37	6.4	6.35	66,803
June 19, 2025	6.4	6.36	6.36	6.4	6.36	23,498
June 18, 2025	6.43	6.41	6.41	6.43	6.39	150,538
June 17, 2025	6.41	6.43	6.43	6.44	6.4	66,951
June 16, 2025	6.42	6.44	6.44	6.45	6.41	154,724
June 13, 2025	6.41	6.42	6.42	6.46	6.39	79,419
June 12, 2025	6.46	6.46	6.46	6.47	6.42	153,643
June 11, 2025	6.54	6.51	6.51	6.55	6.51	73,536
June 10, 2025	6.52	6.54	6.54	6.54	6.5	69,103
June 09, 2025	6.5	6.51	6.51	6.52	6.48	164,731
June 06, 2025	6.47	6.51	6.51	6.52	6.46	62,657
June 05, 2025	6.46	6.46	6.46	6.47	6.41	306,509
June 04, 2025	6.47	6.47	6.47	6.48	6.46	2.94M
June 03, 2025	6.41	6.45	6.45	6.46	6.38	161,178
June 02, 2025	6.41	6.4	6.4	6.41	6.36	153,872
May 30, 2025	6.45	6.44	6.44	6.47	6.43	95,427
May 29, 2025	6.52	6.45	6.45	6.53	6.44	35,014
May 28, 2025	6.48	6.47	6.47	6.49	6.45	89,868
May 27, 2025	6.44	6.48	6.48	6.48	6.44	134,012
May 26, 2025	6.42	6.44	6.44	6.45	6.42	48,714

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