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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	610.41	603.75	603.75	614.5	603.5	59,968
November 06, 2025	614	609	609	617.5	608.75	59,412
November 05, 2025	609.75	613.75	613.75	615.75	608.5	37,290
November 04, 2025	609	612	612	613.25	607.7	32,836
November 03, 2025	613.5	610.5	610.5	615.5	610.07	86,119
October 31, 2025	614.38	612	612	615.25	611.81	33,197
October 30, 2025	612.5	614.75	614.75	616.25	611.06	55,037
October 29, 2025	611.25	613	613	615	611.25	129,124
October 28, 2025	610.25	609.75	609.75	611.25	608.25	36,495
October 27, 2025	608	608	608	609	604.63	95,035
October 24, 2025	602.25	604.5	604.5	605.75	584.25	27,188
October 23, 2025	598.5	599.75	599.75	600.31	596.25	242,476
October 22, 2025	600.3	597.5	597.5	602	597.5	145,781
October 21, 2025	598.6	598.75	598.75	599.5	595.75	93,657
October 20, 2025	593.5	597	597	597.5	592.04	93,564
October 17, 2025	583	589.25	589.25	590.73	582.25	72,248
October 16, 2025	593	591.38	591.38	593	589.89	47,943
October 15, 2025	591.26	591.63	591.63	594.35	591.26	38,829
October 14, 2025	586.95	589	589	589.54	585	103,045
October 13, 2025	587.96	588.75	588.75	590	585.75	135,314
October 10, 2025	597	587.25	587.25	598.65	587.25	84,573
October 09, 2025	596.08	596.88	596.88	597.5	595.36	50,128
October 08, 2025	589.75	595	595	595	589.75	24,189
October 07, 2025	595.5	593.75	593.75	597.94	593.25	34,745
October 06, 2025	598.84	597.25	597.25	599.5	596.25	30,083
October 03, 2025	598	597.25	597.25	598.34	595.75	29,793
October 02, 2025	591.5	594.63	594.63	596.03	591.5	32,741
October 01, 2025	582.75	589.5	589.5	589.75	582.75	15,417
September 30, 2025	581.99	583.75	583.75	584.75	580.11	31,962
September 29, 2025	581.96	581.88	581.88	583.46	581	35,845
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

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