iShares II Is World Quality Dividend USD(Dist)

(WQDS)
Sector: n/a
578.63p
-0.88p -0.15
Last updated: 16:35:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 579.50p 582.88p 577.50p 578.63p 22,797
20/02/2025 579.00p 581.00p 578.74p 579.50p 20,667
19/02/2025 578.00p 583.25p 576.75p 583.25p 26,181
18/02/2025 579.25p 582.25p 577.27p 582.25p 45,458
17/02/2025 578.25p 579.75p 576.73p 578.88p 14,084
14/02/2025 579.75p 579.75p 576.50p 576.75p 42,582
13/02/2025 578.75p 579.75p 576.75p 578.63p 31,882
12/02/2025 577.50p 579.00p 574.00p 576.00p 38,093
11/02/2025 578.00p 581.25p 575.50p 576.75p 25,638
10/02/2025 576.75p 577.50p 573.00p 576.75p 23,629
07/02/2025 576.25p 576.50p 573.75p 573.75p 90,570
06/02/2025 578.50p 580.00p 574.50p 576.00p 19,380
05/02/2025 568.75p 576.00p 567.04p 576.00p 36,907
04/02/2025 573.50p 573.50p 567.00p 569.37p 30,755
03/02/2025 572.00p 572.00p 566.75p 569.37p 76,196
31/01/2025 577.50p 582.75p 577.50p 582.75p 28,249
30/01/2025 575.25p 578.75p 573.75p 578.75p 16,379
29/01/2025 575.25p 578.25p 574.75p 575.37p 47,015
28/01/2025 573.50p 576.25p 569.75p 569.25p 32,156
27/01/2025 572.50p 572.75p 563.75p 569.25p 51,837
24/01/2025 579.00p 580.50p 573.54p 574.00p 28,784
23/01/2025 573.75p 578.75p 573.75p 578.63p 47,383
22/01/2025 576.25p 579.75p 576.25p 579.75p 31,875
21/01/2025 575.75p 577.50p 574.25p 576.25p 308,213
20/01/2025 576.75p 578.50p 575.00p 576.25p 353,964
17/01/2025 575.25p 578.50p 574.72p 577.87p 29,970
16/01/2025 572.75p 574.00p 570.25p 569.00p 64,492
15/01/2025 564.25p 569.50p 564.23p 569.00p 155,066
14/01/2025 564.50p 567.00p 560.25p 562.50p 15,143
13/01/2025 559.75p 564.25p 559.27p 561.25p 30,309
10/01/2025 565.50p 565.50p 560.28p 561.37p 39,073
09/01/2025 563.50p 565.59p 562.38p 563.88p 41,134
08/01/2025 561.50p 566.00p 557.25p 566.00p 93,191
07/01/2025 555.00p 560.50p 555.00p 559.25p 71,610
06/01/2025 558.75p 562.75p 551.75p 562.75p 27,265
03/01/2025 558.50p 558.50p 552.25p 553.75p 119,643
02/01/2025 552.50p 556.75p 550.50p 555.75p 112,125
01/01/2025 547.50p 549.71p 544.00p 549.25p 3,867
31/12/2024 547.50p 549.71p 544.00p 549.25p 3,867
30/12/2024 550.25p 551.32p 544.79p 547.50p 35,620
27/12/2024 552.75p 554.75p 549.13p 549.13p 19,549
26/12/2024 553.50p 553.50p 547.25p 550.50p 31,078
25/12/2024 553.50p 553.50p 547.25p 550.50p 31,078
24/12/2024 553.50p 553.50p 547.25p 550.50p 31,078
23/12/2024 552.00p 552.00p 546.00p 546.88p 30,174
20/12/2024 544.75p 547.44p 540.50p 546.88p 66,940
19/12/2024 541.00p 545.50p 540.29p 545.13p 100,268
18/12/2024 551.75p 552.50p 550.70p 551.63p 102,214
17/12/2024 550.50p 552.25p 549.50p 550.50p 233,183
16/12/2024 556.50p 558.56p 553.75p 554.00p 225,818
13/12/2024 559.25p 559.75p 557.75p 559.50p 26,648
12/12/2024 555.25p 558.25p 555.25p 557.25p 71,051
11/12/2024 556.50p 559.00p 556.09p 559.00p 55,468
10/12/2024 560.00p 560.75p 557.81p 558.25p 293,865
09/12/2024 561.00p 561.00p 559.20p 560.25p 16,715
06/12/2024 561.75p 562.71p 560.12p 560.75p 67,044
05/12/2024 562.75p 563.00p 561.25p 561.75p 58,555
04/12/2024 563.25p 565.50p 561.50p 562.50p 39,293
03/12/2024 565.50p 566.96p 563.88p 564.50p 25,502
02/12/2024 563.75p 565.25p 559.75p 565.25p 38,351
29/11/2024 560.00p 562.13p 558.75p 562.13p 17,626
28/11/2024 560.00p 561.65p 559.25p 560.00p 7,304
27/11/2024 558.25p 561.37p 557.25p 558.00p 111,942
26/11/2024 562.00p 564.50p 561.00p 562.00p 38,605
25/11/2024 565.00p 566.71p 563.00p 565.50p 46,754
22/11/2024 560.50p 564.15p 559.45p 556.87p 102,530
21/11/2024 554.00p 556.88p 549.42p 556.87p 48,252
20/11/2024 549.00p 552.75p 548.69p 549.13p 31,710
19/11/2024 551.00p 554.25p 548.55p 551.75p 15,475
18/11/2024 552.00p 553.75p 550.00p 553.50p 88,646
15/11/2024 551.75p 553.25p 550.00p 555.50p 58,391
14/11/2024 555.75p 557.16p 554.50p 555.50p 32,244
13/11/2024 559.25p 560.25p 557.75p 559.63p 19,081
12/11/2024 560.25p 562.00p 559.85p 561.75p 105,151
11/11/2024 562.25p 563.75p 561.00p 561.75p 62,107
08/11/2024 561.00p 563.00p 559.00p 560.00p 16,216
07/11/2024 561.00p 563.00p 559.75p 559.75p 17,319
06/11/2024 559.50p 564.45p 556.00p 557.25p 51,890
05/11/2024 553.00p 553.50p 548.50p 553.25p 41,674
04/11/2024 554.25p 556.00p 552.22p 553.25p 17,960
01/11/2024 555.75p 556.25p 553.85p 554.87p 52,228
31/10/2024 552.25p 555.00p 552.00p 555.00p 250,595
30/10/2024 559.00p 559.67p 556.25p 556.75p 47,529
29/10/2024 563.00p 563.25p 558.85p 560.25p 280,075
28/10/2024 562.00p 563.75p 560.24p 562.25p 200,479
25/10/2024 562.25p 563.00p 560.25p 562.00p 29,389
24/10/2024 562.25p 563.75p 560.75p 559.75p 6,392
23/10/2024 560.50p 562.00p 559.74p 561.25p 200,331
22/10/2024 561.50p 563.00p 560.58p 561.25p 64,414
21/10/2024 565.75p 567.00p 563.25p 563.25p 401,658
18/10/2024 564.50p 566.00p 563.87p 566.00p 1,007,869
17/10/2024 569.25p 570.38p 566.50p 567.25p 148,300
16/10/2024 568.25p 568.50p 564.95p 566.63p 29,503
15/10/2024 571.00p 572.00p 565.50p 565.50p 48,820
14/10/2024 565.75p 568.75p 563.50p 568.25p 22,467
11/10/2024 564.75p 564.75p 560.75p 564.75p 19,158
10/10/2024 563.50p 563.75p 561.16p 562.38p 55,624
09/10/2024 558.25p 562.38p 557.75p 562.38p 55,651
08/10/2024 557.00p 558.00p 555.24p 558.00p 43,753
07/10/2024 559.25p 560.00p 556.25p 559.25p 33,465
04/10/2024 558.00p 561.50p 554.75p 557.12p 20,930
03/10/2024 557.25p 560.00p 555.57p 557.75p 28,202
02/10/2024 553.50p 555.25p 551.75p 555.00p 26,675
01/10/2024 555.25p 557.34p 551.75p 554.00p 39,712
30/09/2024 555.75p 556.50p 552.75p 552.75p 58,663
27/09/2024 556.00p 557.50p 554.83p 557.00p 46,507
26/09/2024 555.00p 557.25p 553.25p 553.25p 69,563
25/09/2024 552.50p 552.63p 549.50p 551.25p 22,298
24/09/2024 550.75p 552.05p 549.00p 551.25p 33,893
23/09/2024 550.50p 552.15p 549.00p 549.63p 17,961
20/09/2024 550.25p 553.00p 549.00p 549.75p 25,374
19/09/2024 555.25p 557.46p 553.00p 554.62p 30,845
18/09/2024 553.00p 553.50p 549.50p 550.87p 108,358
17/09/2024 553.25p 554.50p 552.25p 554.37p 71,759
16/09/2024 551.25p 552.50p 549.75p 550.00p 19,969
13/09/2024 550.50p 552.25p 549.82p 548.25p 32,654
12/09/2024 551.25p 553.25p 547.50p 545.00p 8,562
11/09/2024 546.00p 548.06p 543.65p 545.00p 4,916
10/09/2024 544.75p 548.25p 543.75p 545.50p 44,546
09/09/2024 544.50p 545.50p 542.25p 544.75p 7,333
06/09/2024 544.00p 545.25p 538.92p 540.00p 139,802
05/09/2024 547.00p 548.25p 543.50p 543.50p 28,530
04/09/2024 546.25p 548.00p 546.13p 547.13p 19,252
03/09/2024 557.00p 558.25p 551.87p 552.25p 37,942
02/09/2024 556.00p 556.50p 554.45p 553.25p 13,634
30/08/2024 553.25p 555.25p 551.50p 553.25p 26,952
29/08/2024 550.25p 554.23p 549.07p 553.75p 13,640
28/08/2024 550.25p 551.75p 549.59p 549.63p 15,123
27/08/2024 550.75p 550.75p 547.75p 548.75p 3,836
26/08/2024 551.50p 552.25p 548.50p 549.00p 12,549
23/08/2024 551.50p 552.25p 548.50p 549.00p 12,549
22/08/2024 551.50p 552.25p 548.50p 549.00p 12,549