Market data

Select a section

iShares II Is World Quality Dividend USD(Dist)

(WQDV)
Sector: n/a
$7.04
$0.04 0.63
Last updated: 17:00:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $7.00 $7.05 $7.00 $7.04 20,069
16/01/2025 $7.01 $7.06 $6.97 $6.95 17,574
15/01/2025 $6.95 $7.00 $6.89 $6.95 219,682
14/01/2025 $6.93 $6.93 $6.85 $6.86 26,196
13/01/2025 $6.87 $6.87 $6.78 $6.82 87,127
10/01/2025 $6.95 $6.95 $6.84 $6.85 21,298
09/01/2025 $6.95 $6.95 $6.91 $6.93 27,112
08/01/2025 $6.97 $6.98 $6.91 $6.93 152,236
07/01/2025 $6.99 $7.03 $6.96 $6.99 47,004
06/01/2025 $6.95 $6.99 $6.90 $6.94 12,178
03/01/2025 $6.87 $6.89 $6.85 $6.87 126,485
02/01/2025 $6.95 $6.95 $6.86 $6.88 121,233
01/01/2025 $6.87 $6.92 $6.87 $6.89 299
31/12/2024 $6.87 $6.92 $6.87 $6.89 299
30/12/2024 $6.90 $6.94 $6.84 $6.86 24,382
27/12/2024 $7.02 $7.02 $6.90 $6.98 3,074
26/12/2024 $6.96 $6.96 $6.85 $6.91 22,649
25/12/2024 $6.96 $6.96 $6.85 $6.91 22,649
24/12/2024 $6.96 $6.96 $6.85 $6.91 22,649
23/12/2024 $6.93 $6.93 $6.84 $6.85 5,876
20/12/2024 $6.86 $6.88 $6.76 $6.87 152,857
19/12/2024 $6.91 $6.91 $6.83 $6.84 51,719
18/12/2024 $7.06 $7.06 $6.99 $7.00 121,679
17/12/2024 $7.00 $7.03 $6.97 $6.99 455,251
16/12/2024 $7.10 $7.10 $7.02 $7.02 5,489
13/12/2024 $7.09 $7.09 $7.03 $7.05 5,785
12/12/2024 $7.08 $7.13 $7.08 $7.08 34,959
11/12/2024 $7.10 $7.13 $7.09 $7.11 112,369
10/12/2024 $7.15 $7.15 $7.11 $7.11 148,624
09/12/2024 $7.16 $7.19 $7.14 $7.16 66,543
06/12/2024 $7.17 $7.19 $7.13 $7.15 50,554
05/12/2024 $7.20 $7.20 $7.15 $7.16 285,660
04/12/2024 $7.14 $7.17 $7.14 $7.15 1,994
03/12/2024 $7.16 $7.21 $7.13 $7.14 109,027
02/12/2024 $7.11 $7.16 $7.08 $7.14 152,615
29/11/2024 $7.11 $7.14 $7.09 $7.13 76,341
28/11/2024 $7.09 $7.12 $7.08 $7.09 33,439
27/11/2024 $7.08 $7.10 $7.05 $7.07 51,782
26/11/2024 $7.08 $7.14 $7.05 $7.05 178,449
25/11/2024 $7.10 $7.13 $7.08 $7.10 41,949
22/11/2024 $7.03 $7.06 $7.00 $7.02 148,710
21/11/2024 $7.01 $7.03 $6.95 $7.02 348,361
20/11/2024 $6.99 $7.01 $6.94 $6.94 62,280
19/11/2024 $7.02 $7.03 $6.94 $6.98 166,270
18/11/2024 $6.96 $7.01 $6.95 $6.99 207,572
15/11/2024 $6.99 $7.01 $6.95 $7.06 253,289
14/11/2024 $7.04 $7.07 $7.02 $7.06 23,072
13/11/2024 $7.10 $7.13 $7.09 $7.12 114,764
12/11/2024 $7.19 $7.20 $7.15 $7.15 9,977
11/11/2024 $7.26 $7.27 $7.22 $7.23 15,232
08/11/2024 $7.29 $7.29 $7.25 $7.25 68,570
07/11/2024 $7.24 $7.28 $7.24 $7.26 82,292
06/11/2024 $7.25 $7.29 $7.15 $7.18 796,596
05/11/2024 $7.18 $7.20 $7.15 $7.20 80,474
04/11/2024 $7.23 $7.23 $7.16 $7.16 63,711
01/11/2024 $7.17 $7.20 $7.14 $7.19 55,516
31/10/2024 $7.19 $7.20 $7.11 $7.14 285,016
30/10/2024 $7.26 $7.28 $7.22 $7.24 165,205
29/10/2024 $7.32 $7.33 $7.26 $7.28 295,723
28/10/2024 $7.33 $7.33 $7.29 $7.30 219,632
25/10/2024 $7.28 $7.31 $7.27 $7.29 5,811
24/10/2024 $7.29 $7.53 $7.26 $7.24 91,838
23/10/2024 $7.27 $7.29 $7.24 $7.24 209,064
22/10/2024 $7.35 $7.35 $7.26 $7.28 215,495
21/10/2024 $7.38 $7.39 $7.31 $7.31 171,302
18/10/2024 $7.37 $7.39 $7.36 $7.37 88,613
17/10/2024 $7.38 $7.41 $7.36 $7.38 182,791
16/10/2024 $7.37 $7.38 $7.36 $7.37 89,007
15/10/2024 $7.44 $7.47 $7.40 $7.41 148,945
14/10/2024 $7.39 $7.43 $7.36 $7.42 76,548
11/10/2024 $7.34 $7.38 $7.32 $7.38 28,062
10/10/2024 $7.36 $7.39 $7.32 $7.34 23,310
09/10/2024 $7.30 $7.36 $7.29 $7.36 10,859
08/10/2024 $7.28 $7.31 $7.27 $7.30 140,698
07/10/2024 $7.33 $7.35 $7.28 $7.31 428,772
04/10/2024 $7.32 $7.34 $7.30 $7.30 19,067
03/10/2024 $7.35 $7.36 $7.30 $7.31 16,848
02/10/2024 $7.36 $7.37 $7.34 $7.36 15,339
01/10/2024 $7.43 $7.44 $7.34 $7.35 54,422
30/09/2024 $7.44 $7.45 $7.41 $7.42 86,819
27/09/2024 $7.44 $7.48 $7.42 $7.47 3,877
26/09/2024 $7.46 $7.46 $7.41 $7.43 56,624
25/09/2024 $7.38 $7.40 $7.36 $7.36 30,438
24/09/2024 $7.38 $7.38 $7.35 $7.37 3,376
23/09/2024 $7.32 $7.35 $7.31 $7.34 39,254
20/09/2024 $7.35 $7.36 $7.30 $7.30 10,243
19/09/2024 $7.36 $7.39 $7.33 $7.36 10,581
18/09/2024 $7.29 $7.30 $7.28 $7.28 84,978
17/09/2024 $7.29 $7.32 $7.29 $7.30 112,810
16/09/2024 $7.26 $7.28 $7.25 $7.26 806,830
13/09/2024 $7.22 $7.26 $7.22 $7.17 59,052
12/09/2024 $7.20 $7.21 $7.15 $7.17 24,061
11/09/2024 $7.15 $7.16 $7.09 $7.09 64,239
10/09/2024 $7.13 $7.15 $7.11 $7.13 74,753
09/09/2024 $7.11 $7.13 $7.11 $7.12 105,456
06/09/2024 $7.16 $7.18 $7.08 $7.08 289,120
05/09/2024 $7.18 $7.21 $7.15 $7.15 3,137
04/09/2024 $7.16 $7.22 $7.09 $7.19 2,167
03/09/2024 $7.31 $7.32 $7.22 $7.23 69,108
02/09/2024 $7.30 $7.32 $7.29 $7.26 43,177
30/08/2024 $7.28 $7.30 $7.27 $7.26 4,287
29/08/2024 $7.27 $7.29 $7.26 $7.29 35,705
28/08/2024 $7.26 $7.29 $7.25 $7.26 30,888
27/08/2024 $7.26 $7.28 $7.25 $7.26 9,071
26/08/2024 $7.20 $7.23 $7.19 $7.18 25,614
23/08/2024 $7.20 $7.23 $7.19 $7.18 25,614
22/08/2024 $7.20 $7.23 $7.19 $7.18 25,614
21/08/2024 $7.17 $7.20 $7.17 $7.20 62,777
20/08/2024 $7.16 $7.17 $7.14 $7.14 11,682
19/08/2024 $7.09 $7.13 $7.08 $7.13 88,928
16/08/2024 $7.08 $7.08 $7.05 $7.06 17,800
15/08/2024 $7.00 $7.06 $6.98 $7.05 2,250
14/08/2024 $6.96 $6.97 $6.94 $6.97 21,165
13/08/2024 $6.88 $6.91 $6.84 $6.91 12,412
12/08/2024 $6.85 $6.88 $6.83 $6.84 69,216
09/08/2024 $6.86 $6.88 $6.83 $6.84 46,301
08/08/2024 $6.76 $6.82 $6.72 $6.82 26,321
07/08/2024 $6.79 $6.85 $6.78 $6.85 141,077
06/08/2024 $6.76 $6.78 $6.71 $6.74 155,024
05/08/2024 $6.76 $6.79 $6.61 $6.74 343,712
02/08/2024 $6.93 $6.93 $6.83 $6.84 4,411
01/08/2024 $7.09 $7.09 $6.97 $6.97 499,960
31/07/2024 $7.05 $7.09 $7.05 $7.08 182,508
30/07/2024 $7.02 $7.03 $6.99 $6.99 161,495
29/07/2024 $7.07 $7.10 $7.00 $7.00 147,594
26/07/2024 $6.97 $7.03 $6.97 $6.98 58,268
25/07/2024 $6.96 $6.98 $6.86 $6.98 131,392
24/07/2024 $6.99 $7.00 $6.97 $6.97 3,833
23/07/2024 $7.07 $7.07 $7.01 $7.02 2,493
22/07/2024 $7.03 $7.06 $7.01 $7.03 201,845
19/07/2024 $7.06 $7.07 $7.00 $7.00 19,983
18/07/2024 $7.14 $7.14 $7.09 $7.09 8,878

Market data

Select a section