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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	617	617.5	617.5	619.92	615	19,795
December 04, 2025	618.39	617.5	617.5	619.75	616.56	58,845
December 03, 2025	617.25	614	614	619.25	613.75	59,764
December 02, 2025	615	616.5	616.5	618	614.34	53,438
December 01, 2025	615.5	615.5	615.5	616	611.91	57,217
November 28, 2025	613.25	612.25	612.25	615.5	612.25	33,553
November 27, 2025	611.75	612.25	612.25	613.59	611.54	46,620
November 26, 2025	612.85	613	613	613.75	609.75	144,433
November 25, 2025	605.25	607.25	607.25	608.25	603.29	52,208
November 24, 2025	607.25	608.25	608.25	608.75	603.75	119,207
November 21, 2025	596.25	601.5	601.5	602.17	596.13	29,453
November 20, 2025	610.75	604.5	604.5	610.75	604.5	64,020
November 19, 2025	602	604.25	604.25	607.46	601	44,598
November 18, 2025	603.75	601	601	603.75	598.36	56,829
November 17, 2025	613.94	610	610	614	608.5	123,473
November 14, 2025	615.75	614	614	615.75	607.75	61,229
November 13, 2025	622.5	616	616	623.75	616	36,895
November 12, 2025	622.49	623.75	620.81	625.75	619.75	49,168
November 11, 2025	615.5	616.75	613.84	618	614.75	111,639
November 10, 2025	617.25	610.5	607.62	617.25	610.5	27,124
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

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