Market data

Select a section

iShares II Is World Quality Dividend USD(Dist)

(WQDV)
Sector: n/a
$6.73
$0.10 1.45
Last updated: 08:40:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section