iShares MSCI World Quality Dividend ESG UCITS ETF - WQDS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	581.75	579.75	579.75	583	579.54	14,850
September 25, 2025	580.75	579.88	579.88	581.75	579.55	63,799
September 24, 2025	581.5	581.5	581.5	583.5	580.61	182,776
September 23, 2025	581.2	581.25	581.25	582.96	580.25	69,030
September 22, 2025	579.85	579.25	579.25	580.5	577.75	46,240
September 19, 2025	578.75	578.63	578.63	580.25	577.75	28,094
September 18, 2025	572	576.5	576.5	577.36	571.25	136,994
September 17, 2025	568.25	569.5	569.5	570.5	567.5	101,714
September 16, 2025	570.75	567.38	567.38	570.75	567	35,314
September 15, 2025	570.75	569.75	569.75	573	569.5	78,659
September 12, 2025	571.75	571.5	571.5	574	571.29	10,463
September 11, 2025	569.75	572.38	572.38	572.96	569.24	8,205
September 10, 2025	570.21	567.75	567.75	570.75	566.5	89,155
September 09, 2025	570	568.5	568.5	570	566.75	48,239
September 08, 2025	572.75	569	569	572.75	567.54	35,878
September 05, 2025	572.75	568.25	568.25	572.75	567.25	19,094
September 04, 2025	568	570.25	570.25	570.5	568	36,867
September 03, 2025	572	567	567	572	567	83,847
September 02, 2025	570	567.88	567.88	571.5	567.75	123,517
September 01, 2025	569.97	569	569	571	568.5	35,928
August 29, 2025	572	569.25	569.25	572.5	569.25	54,520
August 28, 2025	573.75	571	571	574.5	571	26,834
August 27, 2025	572.45	572.5	572.5	573.75	571.5	36,594
August 26, 2025	571.04	571.75	571.75	572.35	570.5	89,844
August 22, 2025	572.57	576.75	576.75	578.48	570.25	64,121
August 21, 2025	571.75	573.25	573.25	575.75	571	27,858
August 20, 2025	571.25	572.75	572.75	573.5	570.5	87,394
August 19, 2025	569.23	567.75	567.75	573.5	567.75	31,624
August 18, 2025	569.08	567.25	567.25	569.25	565.75	22,261
August 15, 2025	571	567.13	567.13	571.25	566.8	36,422
August 14, 2025	566	573.5	573.5	573.5	566	7,012
August 13, 2025	572.75	573.25	568.39	573.75	571.04	13,550
August 12, 2025	571.25	571.38	566.53	571.75	568.25	72,653
August 11, 2025	573	571.5	566.66	574.25	570.79	177,255
August 08, 2025	573.75	574.75	574.75	574.75	568.5	60,629
August 07, 2025	569	567.75	567.75	572.5	567.09	412,687
August 06, 2025	570.75	567.25	567.25	571.25	567.25	312,648
August 05, 2025	572.25	567.75	567.75	572.25	567.25	130,397
August 04, 2025	564.25	567.63	567.63	567.63	562.5	43,224
August 01, 2025	567.5	561.25	561.25	590	489.35	132,237
July 31, 2025	578.5	570.5	570.5	578.5	569.29	37,145
July 30, 2025	573.5	574.25	574.25	576.11	572.25	26,302
July 29, 2025	572.25	572.25	572.25	575.5	572.25	24,843
July 28, 2025	576.5	570.25	570.25	576.75	570.05	12,654
July 25, 2025	570.25	571.5	571.5	572.25	569.75	22,335
July 24, 2025	571.5	572	572	572	568.64	20,106
July 23, 2025	566	566.75	566.75	568.41	566	71,946
July 22, 2025	561.25	564.13	564.13	565	561.25	58,172
July 21, 2025	564	569.75	569.75	569.75	563.25	62,115
July 18, 2025	567.91	570	570	570	564.5	17,590
July 17, 2025	565.81	561	561	565.81	561	31,944
July 16, 2025	561.25	559.75	559.75	563.25	559.5	37,369
July 15, 2025	568	564	564	568.25	564	20,506
July 14, 2025	562.71	564.5	564.5	565.25	562.53	28,753
July 11, 2025	566	564.25	564.25	566	563.25	21,522
July 10, 2025	563	566.75	566.75	567	562.25	39,324
July 09, 2025	561.25	562.5	562.5	564.75	560.75	76,457
July 08, 2025	558.75	562.25	562.25	563.75	557.75	41,447
July 07, 2025	558.9	558.25	558.25	563	558.25	54,605
July 04, 2025	559.33	559.75	559.75	560.5	557.5	14,900

iShares MSCI World Quality Dividend ESG UCITS ETF (WQDS.L) LSE