Market data

Select a section

iShares II Is World Quality Dividend USD(Dist)

(WQDV)
Sector: n/a
$8.04
$-0.04 -0.54
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 $8.12 $8.12 $8.02 $8.08 32,145
29/10/2025 $8.11 $8.13 $8.09 $8.12 17,868
28/10/2025 $8.11 $8.13 $8.08 $8.10 210,598
27/10/2025 $8.12 $8.12 $8.07 $8.10 157,771
24/10/2025 $8.01 $8.09 $8.00 $8.04 8,208
23/10/2025 $7.99 $8.01 $7.95 $7.99 151,803
22/10/2025 $8.04 $8.04 $7.99 $7.99 59,515
21/10/2025 $7.98 $8.03 $7.93 $8.02 274,270
20/10/2025 $7.96 $8.02 $7.95 $8.01 17,719
17/10/2025 $7.88 $7.93 $7.82 $7.89 28,418
16/10/2025 $8.01 $8.01 $7.92 $7.94 33,641
15/10/2025 $7.98 $7.98 $7.90 $7.92 39,766
14/10/2025 $7.80 $7.85 $7.75 $7.83 30,065
13/10/2025 $7.85 $7.87 $7.79 $7.84 77,091
10/10/2025 $7.95 $7.95 $7.85 $7.84 54,708
09/10/2025 $7.99 $8.00 $7.90 $7.94 4,195
08/10/2025 $7.95 $7.98 $7.91 $7.98 21,544
07/10/2025 $8.01 $8.03 $7.97 $7.98 17,861
06/10/2025 $8.04 $8.07 $7.99 $8.04 63,725
03/10/2025 $8.02 $8.06 $8.01 $8.05 11,207
02/10/2025 $8.00 $8.07 $7.97 $7.97 24,889
01/10/2025 $7.87 $7.96 $7.86 $7.95 16,082
30/09/2025 $7.82 $7.88 $7.80 $7.84 966
29/09/2025 $7.82 $7.85 $7.81 $7.82 16,896
26/09/2025 $7.76 $7.80 $7.75 $7.78 28,446
25/09/2025 $7.81 $7.84 $7.74 $7.74 49,732
24/09/2025 $7.84 $7.86 $7.82 $7.82 10,619
23/09/2025 $7.85 $7.89 $7.83 $7.86 4,926
22/09/2025 $7.87 $7.87 $7.78 $7.83 763
19/09/2025 $7.86 $7.86 $7.76 $7.80 56,381
18/09/2025 $7.84 $7.84 $7.77 $7.81 46,380
17/09/2025 $7.75 $7.80 $7.75 $7.78 10,534
16/09/2025 $7.79 $7.79 $7.75 $7.74 75,298
15/09/2025 $7.76 $7.78 $7.73 $7.76 35,963
12/09/2025 $7.75 $7.88 $7.74 $7.74 2,543
11/09/2025 $7.71 $7.77 $7.68 $7.77 44,382
10/09/2025 $7.72 $7.73 $7.68 $7.69 143,020
09/09/2025 $7.72 $7.73 $7.68 $7.70 75,725
08/09/2025 $7.72 $7.73 $7.70 $7.70 45,176
05/09/2025 $7.70 $7.74 $7.67 $7.70 20,406
04/09/2025 $7.63 $7.71 $7.63 $7.66 11,362
03/09/2025 $7.60 $7.67 $7.60 $7.63 59,368
02/09/2025 $7.70 $7.73 $7.60 $7.60 93,428
01/09/2025 $7.71 $7.73 $7.70 $7.71 11,497
29/08/2025 $7.72 $7.78 $7.69 $7.69 2,501
28/08/2025 $7.74 $7.77 $7.71 $7.71 15,526
27/08/2025 $7.71 $7.72 $7.69 $7.70 10,453
26/08/2025 $7.69 $7.72 $7.66 $7.70 61,038
25/08/2025 $7.67 $7.81 $7.66 $7.81 113,973
22/08/2025 $7.67 $7.81 $7.66 $7.81 113,652
21/08/2025 $7.72 $7.73 $7.68 $7.70 9,450
20/08/2025 $7.71 $7.74 $7.70 $7.71 84,399
19/08/2025 $7.69 $7.75 $7.62 $7.73 7,350
18/08/2025 $7.70 $7.76 $7.67 $7.69 11,200
15/08/2025 $7.78 $7.78 $7.69 $7.69 527
14/08/2025 $7.78 $7.78 $7.68 $7.71 6,463
13/08/2025 $7.80 $7.80 $7.68 $7.79 64,408
12/08/2025 $7.60 $7.73 $7.60 $7.72 165,987
11/08/2025 $7.70 $7.76 $7.65 $7.66 64,810
08/08/2025 $7.64 $7.68 $7.64 $7.67 56,279
07/08/2025 $7.63 $7.67 $7.60 $7.61 81,048
06/08/2025 $7.56 $7.65 $7.54 $7.57 35,133
05/08/2025 $7.61 $7.62 $7.54 $7.56 11,203
04/08/2025 $7.55 $7.55 $7.45 $7.54 72,965
01/08/2025 $7.50 $7.52 $7.42 $7.43 162,754
31/07/2025 $7.67 $7.67 $7.60 $7.54 81,397
30/07/2025 $7.67 $7.68 $7.62 $7.63 85,689
29/07/2025 $7.58 $7.69 $7.58 $7.64 32,637
28/07/2025 $7.76 $7.76 $7.65 $7.66 36,216
25/07/2025 $7.74 $7.75 $7.66 $7.68 1,694
24/07/2025 $7.76 $7.76 $7.70 $7.72 7,015
23/07/2025 $7.66 $7.70 $7.66 $7.68 10,063
22/07/2025 $7.55 $7.64 $7.55 $7.62 13,680
21/07/2025 $7.56 $7.64 $7.56 $7.57 6,636
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

Market data

Select a section