iShares MSCI World Quality Dividend Advanced UCITS ETF (QDVW.DE) XETRA
7.26
+0.00300018(+0.04%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.26
+0.00300018(+0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.18 | 7.26 | 7.26 | 7.27 | 7.16 | 71,442 |
| April 01, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.23 | 205,409 |
| March 31, 2026 | 7.14 | 7.14 | 7.14 | 7.17 | 7.12 | 101,949 |
| March 30, 2026 | 7.1 | 7.15 | 7.15 | 7.15 | 7.09 | 81,787 |
| March 27, 2026 | 7.17 | 7.11 | 7.11 | 7.17 | 7.09 | 682,864 |
| March 26, 2026 | 7.19 | 7.18 | 7.18 | 7.21 | 7.15 | 99,217 |
| March 25, 2026 | 7.21 | 7.22 | 7.22 | 7.23 | 7.19 | 94,362 |
| March 24, 2026 | 7.12 | 7.14 | 7.14 | 7.16 | 7.07 | 78,631 |
| March 23, 2026 | 7.01 | 7.1 | 7.1 | 7.22 | 7 | 360,133 |
| March 20, 2026 | 7.17 | 7.08 | 7.08 | 7.18 | 7.08 | 85,520 |
| March 19, 2026 | 7.19 | 7.15 | 7.15 | 7.2 | 7.12 | 232,884 |
| March 18, 2026 | 7.32 | 7.23 | 7.23 | 7.34 | 7.23 | 51,471 |
| March 17, 2026 | 7.26 | 7.3 | 7.3 | 7.33 | 7.25 | 98,782 |
| March 16, 2026 | 7.28 | 7.27 | 7.27 | 7.3 | 7.25 | 218,890 |
| March 13, 2026 | 7.22 | 7.26 | 7.26 | 7.31 | 7.21 | 127,343 |
| March 12, 2026 | 7.27 | 7.25 | 7.25 | 7.28 | 7.23 | 55,596 |
| March 11, 2026 | 7.28 | 7.29 | 7.29 | 7.31 | 7.27 | 119,552 |
| March 10, 2026 | 7.3 | 7.33 | 7.33 | 7.33 | 7.26 | 103,235 |
| March 09, 2026 | 7.17 | 7.22 | 7.22 | 7.23 | 7.16 | 119,432 |
| March 06, 2026 | 7.36 | 7.28 | 7.28 | 7.37 | 7.24 | 69,430 |
| March 05, 2026 | 7.4 | 7.37 | 7.37 | 7.44 | 7.36 | 60,862 |
| March 04, 2026 | 7.35 | 7.4 | 7.4 | 7.42 | 7.35 | 131,137 |
| March 03, 2026 | 7.41 | 7.34 | 7.34 | 7.41 | 7.3 | 267,497 |
| March 02, 2026 | 7.43 | 7.46 | 7.46 | 7.47 | 7.4 | 240,925 |
| February 27, 2026 | 7.48 | 7.51 | 7.51 | 7.51 | 7.46 | 265,451 |
| February 26, 2026 | 7.49 | 7.49 | 7.49 | 7.52 | 7.47 | 112,592 |
| February 25, 2026 | 7.47 | 7.49 | 7.49 | 7.51 | 7.47 | 51,708 |
| February 24, 2026 | 7.44 | 7.48 | 7.48 | 7.49 | 7.43 | 126,313 |
| February 23, 2026 | 7.45 | 7.45 | 7.45 | 7.51 | 7.44 | 195,174 |
| February 20, 2026 | 7.45 | 7.46 | 0 | 7.54 | 7.43 | 114,913 |
| February 19, 2026 | 7.46 | 7.43 | 0 | 7.46 | 7.43 | 60,720 |
| February 18, 2026 | 7.45 | 7.48 | 0 | 7.49 | 7.45 | 44,662 |
| February 17, 2026 | 7.42 | 7.43 | 0 | 7.43 | 7.4 | 151,865 |
| February 16, 2026 | 7.41 | 7.4 | 0 | 7.43 | 7.38 | 172,637 |
| February 13, 2026 | 7.39 | 7.41 | 0 | 7.43 | 7.38 | 135,498 |
| February 12, 2026 | 7.46 | 7.4 | 0 | 7.47 | 7.39 | 161,082 |
| February 11, 2026 | 7.43 | 7.46 | 0 | 7.48 | 7.41 | 136,613 |
| February 10, 2026 | 7.41 | 7.43 | 0 | 7.45 | 7.4 | 147,361 |
| February 09, 2026 | 7.41 | 7.41 | 0 | 7.42 | 7.36 | 175,537 |
| February 06, 2026 | 7.33 | 7.41 | 0 | 7.41 | 7.32 | 147,814 |
| February 05, 2026 | 7.36 | 7.34 | 0 | 7.37 | 7.31 | 170,455 |
| February 04, 2026 | 7.32 | 7.39 | 0 | 7.4 | 7.31 | 102,224 |
| February 03, 2026 | 7.35 | 7.31 | 0 | 7.36 | 7.3 | 88,056 |
| February 02, 2026 | 7.2 | 7.31 | 0 | 7.32 | 7.2 | 371,120 |
| January 30, 2026 | 7.17 | 7.22 | 0 | 7.22 | 7.17 | 283,515 |
| January 29, 2026 | 7.19 | 7.16 | 0 | 7.2 | 7.14 | 216,758 |
| January 28, 2026 | 7.22 | 7.21 | 0 | 7.23 | 7.2 | 64,621 |
| January 27, 2026 | 7.25 | 7.2 | 0 | 7.25 | 7.2 | 104,725 |
| January 26, 2026 | 7.2 | 7.21 | 0 | 7.22 | 7.18 | 62,839 |
| January 23, 2026 | 7.24 | 7.22 | 0 | 7.26 | 7.21 | 132,962 |
| January 22, 2026 | 7.26 | 7.25 | 0 | 7.27 | 7.24 | 93,771 |
| January 21, 2026 | 7.15 | 7.19 | 0 | 7.21 | 7.11 | 133,907 |
| January 20, 2026 | 7.19 | 7.17 | 0 | 7.21 | 7.13 | 114,991 |
| January 19, 2026 | 7.26 | 7.24 | 0 | 7.28 | 7.24 | 182,672 |
| January 16, 2026 | 7.35 | 7.31 | 0 | 7.35 | 7.3 | 273,632 |
| January 15, 2026 | 7.3 | 7.34 | 0 | 7.34 | 7.29 | 105,928 |
| January 14, 2026 | 7.25 | 7.26 | 0 | 7.27 | 7.24 | 81,062 |
| January 13, 2026 | 7.26 | 7.26 | 0 | 7.27 | 7.24 | 77,210 |
| January 12, 2026 | 7.25 | 7.26 | 0 | 7.28 | 7.24 | 240,553 |
| January 09, 2026 | 7.22 | 7.28 | 0 | 7.28 | 7.22 | 165,509 |