Market data

Select a section

iShares II Is World Quality Dividend USD(Dist)

(WQDV)
Sector: n/a
$7.60
$0.02 0.25
Last updated: 17:01:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $7.66 $7.66 $7.59 $7.60 91,337
17/07/2025 $7.50 $7.63 $7.50 $7.58 3,144
16/07/2025 $7.53 $7.55 $7.52 $7.53 12,771
15/07/2025 $7.62 $7.67 $7.56 $7.56 20,928
14/07/2025 $7.64 $7.64 $7.55 $7.60 27,172
11/07/2025 $7.67 $7.68 $7.61 $7.62 5,068
10/07/2025 $7.66 $7.69 $7.65 $7.69 5,234
09/07/2025 $7.67 $7.68 $7.63 $7.64 10,927
08/07/2025 $7.61 $7.65 $7.56 $7.63 72,884
07/07/2025 $7.66 $7.69 $7.62 $7.62 39,176
04/07/2025 $7.71 $7.71 $7.63 $7.64 150,780
03/07/2025 $7.67 $7.72 $7.66 $7.68 43,107
02/07/2025 $7.66 $7.66 $7.60 $7.65 2,195
01/07/2025 $7.50 $7.63 $7.50 $7.61 279,565
30/06/2025 $7.63 $7.63 $7.54 $7.55 4,857
27/06/2025 $7.54 $7.57 $7.53 $7.55 14,041
26/06/2025 $7.43 $7.54 $7.43 $7.54 36,047
25/06/2025 $7.47 $7.50 $7.41 $7.41 32,241
24/06/2025 $7.40 $7.48 $7.40 $7.45 3,703
23/06/2025 $7.30 $7.36 $7.24 $7.34 12,935
20/06/2025 $7.38 $7.39 $7.30 $7.32 20,876
19/06/2025 $7.38 $7.38 $7.30 $7.30 16,426
18/06/2025 $7.45 $7.45 $7.35 $7.39 93,540
17/06/2025 $7.43 $7.43 $7.38 $7.41 29,769
16/06/2025 $7.44 $7.48 $7.41 $7.46 2,756
13/06/2025 $7.41 $7.44 $7.38 $7.43 8,022
12/06/2025 $7.45 $7.50 $7.42 $7.49 10,893
11/06/2025 $7.40 $7.50 $7.40 $7.47 10,605
10/06/2025 $7.43 $7.47 $7.42 $7.47 8,641
09/06/2025 $7.46 $7.46 $7.39 $7.43 41,863
06/06/2025 $7.42 $7.44 $7.32 $7.41 1,890
05/06/2025 $7.38 $7.40 $7.36 $7.39 60,325
04/06/2025 $7.34 $7.40 $7.29 $7.38 61,500
03/06/2025 $7.31 $7.35 $7.29 $7.34 137,562
02/06/2025 $7.28 $7.32 $7.25 $7.31 12,285
30/05/2025 $7.31 $7.37 $7.30 $7.31 13,396
29/05/2025 $7.38 $7.39 $7.31 $7.32 1,272,993
28/05/2025 $7.33 $7.36 $7.30 $7.31 144,256
27/05/2025 $7.32 $7.35 $7.31 $7.34 200,612
26/05/2025 $7.27 $7.35 $7.18 $7.22 3,124
23/05/2025 $7.27 $7.35 $7.18 $7.22 3,124
22/05/2025 $7.32 $7.36 $7.26 $7.27 4,944
21/05/2025 $7.40 $7.40 $7.34 $7.40 71,016
20/05/2025 $7.36 $7.38 $7.35 $7.37 25,806
19/05/2025 $7.35 $7.35 $7.29 $7.34 425,499
16/05/2025 $7.36 $7.36 $7.29 $7.30 22,205
15/05/2025 $7.28 $7.39 $7.19 $7.29 1,395
14/05/2025 $7.40 $7.40 $7.30 $7.32 10,101
13/05/2025 $7.36 $7.36 $7.31 $7.35 45,686
12/05/2025 $7.31 $7.33 $7.20 $7.31 95,157
09/05/2025 $7.24 $7.24 $7.19 $7.21 4,045
08/05/2025 $7.16 $7.26 $7.16 $7.26 4,479
07/05/2025 $7.17 $7.22 $7.15 $7.17 46,277
06/05/2025 $7.21 $7.23 $7.14 $7.18 231,910
05/05/2025 $7.18 $7.23 $7.14 $7.17 2,946
02/05/2025 $7.18 $7.23 $7.14 $7.17 2,946
01/05/2025 $7.20 $7.20 $7.08 $7.16 142,504
30/04/2025 $7.17 $7.17 $7.03 $7.08 56,884
29/04/2025 $7.15 $7.15 $7.07 $7.10 6,497
28/04/2025 $7.04 $7.12 $7.03 $7.05 3,548
25/04/2025 $7.05 $7.08 $6.96 $6.96 101,799
24/04/2025 $6.98 $7.01 $6.90 $6.99 78,700
23/04/2025 $6.98 $7.02 $6.94 $7.01 19,950
22/04/2025 $6.86 $6.93 $6.81 $6.93 130,029
21/04/2025 $6.89 $6.90 $6.80 $6.84 104,282
18/04/2025 $6.89 $6.90 $6.80 $6.84 104,282
17/04/2025 $6.89 $6.90 $6.80 $6.84 104,282
16/04/2025 $6.90 $6.91 $6.83 $6.88 68,828
15/04/2025 $6.90 $6.93 $6.88 $6.91 23,145
14/04/2025 $6.89 $6.91 $6.81 $6.81 5,578
11/04/2025 $6.75 $6.78 $6.63 $6.66 9,147
10/04/2025 $6.89 $6.89 $6.63 $6.63 8,802
09/04/2025 $6.36 $6.45 $6.22 $6.34 363,916
08/04/2025 $6.52 $6.63 $6.49 $6.53 253,038
07/04/2025 $6.36 $6.60 $6.21 $6.34 73,679
04/04/2025 $6.97 $6.97 $6.62 $6.66 152,519
03/04/2025 $7.05 $7.07 $6.99 $6.99 105,218
02/04/2025 $7.05 $7.15 $7.05 $7.11 50,472
01/04/2025 $7.05 $7.17 $7.05 $7.13 50,447
31/03/2025 $7.11 $7.11 $7.03 $7.06 54,577
28/03/2025 $7.21 $7.21 $7.13 $7.13 330
27/03/2025 $7.12 $7.24 $7.12 $7.18 118,055
26/03/2025 $7.29 $7.29 $7.20 $7.20 194,439
25/03/2025 $7.25 $7.29 $7.17 $7.24 369,642
24/03/2025 $7.24 $7.26 $7.23 $7.24 44,633
21/03/2025 $7.20 $7.23 $7.17 $7.18 153,149
20/03/2025 $7.30 $7.30 $7.22 $7.23 7,164
19/03/2025 $7.23 $7.28 $7.23 $7.26 1,367
18/03/2025 $7.20 $7.30 $7.20 $7.24 48,249
17/03/2025 $7.18 $7.24 $7.14 $7.23 2,973
14/03/2025 $7.04 $7.16 $7.04 $7.15 7,304
13/03/2025 $7.13 $7.14 $7.08 $7.09 18,017
12/03/2025 $7.10 $7.19 $7.10 $7.14 4,543
11/03/2025 $7.33 $7.33 $7.12 $7.12 58,221
10/03/2025 $7.35 $7.35 $7.26 $7.27 340,931
07/03/2025 $7.23 $7.30 $7.23 $7.26 14,402
06/03/2025 $7.28 $7.29 $7.22 $7.28 101,252
05/03/2025 $7.30 $7.30 $7.21 $7.23 110,850
04/03/2025 $7.24 $7.24 $7.15 $7.15 150,923
03/03/2025 $7.25 $7.32 $7.23 $7.29 30,732
28/02/2025 $7.17 $7.21 $7.17 $7.18 35,230
27/02/2025 $7.32 $7.35 $7.25 $7.25 46,597
26/02/2025 $7.36 $7.36 $7.27 $7.33 7,268
25/02/2025 $7.32 $7.33 $7.28 $7.29 47,868
24/02/2025 $7.38 $7.38 $7.28 $7.32 1,093
21/02/2025 $7.40 $7.40 $7.31 $7.31 19,849
20/02/2025 $7.35 $7.37 $7.24 $7.32 2,527
19/02/2025 $7.36 $7.36 $7.26 $7.28 117,169
18/02/2025 $7.31 $7.34 $7.28 $7.29 31,512
17/02/2025 $7.28 $7.30 $7.27 $7.29 36,883
14/02/2025 $7.29 $7.30 $7.26 $7.28 1,644
13/02/2025 $7.24 $7.28 $7.20 $7.26 2,672
12/02/2025 $7.25 $7.25 $7.13 $7.14 12,931
11/02/2025 $7.18 $7.18 $7.13 $7.17 94,443
10/02/2025 $7.12 $7.17 $7.12 $7.15 1,796
07/02/2025 $7.21 $7.22 $7.11 $7.11 5,419
06/02/2025 $7.23 $7.23 $7.17 $7.15 2,739
05/02/2025 $7.05 $7.16 $7.05 $7.15 65,270
04/02/2025 $7.12 $7.12 $7.02 $7.07 122,747
03/02/2025 $6.99 $7.09 $6.99 $7.07 30,753
31/01/2025 $7.19 $7.20 $7.18 $7.19 15,239
30/01/2025 $7.27 $7.27 $7.15 $7.16 15,319
29/01/2025 $7.20 $7.20 $7.12 $7.15 283,591
28/01/2025 $7.12 $7.15 $7.09 $7.11 32,774
27/01/2025 $7.13 $7.13 $7.04 $7.11 87,883
24/01/2025 $7.21 $7.21 $7.12 $7.17 67,476
23/01/2025 $7.15 $7.15 $7.07 $7.14 5,821
22/01/2025 $7.11 $7.15 $7.08 $7.11 68,570
21/01/2025 $7.07 $7.11 $7.04 $7.08 104,401
20/01/2025 $7.10 $7.10 $7.01 $7.08 11,015

Market data

Select a section