Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares MSCI World Quality Dividend Advanced UCITS ETF USD (Dist) (QDVW.DE)

6.33
-0.07
(-1.09%)
As of 3:20:15 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20256.336.356.326.336.3377,533
May 2, 20256.326.406.296.406.40148,338
Apr 30, 20256.246.266.186.266.26178,564
Apr 29, 20256.226.246.196.226.2297,312
Apr 28, 20256.226.226.196.196.1982,806
Apr 25, 20256.226.226.166.186.1841,599
Apr 24, 20256.116.166.086.156.15134,200
Apr 23, 20256.116.186.106.136.13107,043
Apr 22, 20255.956.005.925.995.99263,039
Apr 17, 20256.036.045.996.026.0231,634
Apr 16, 20256.046.076.006.076.07254,106
Apr 15, 20256.086.146.066.136.13139,116
Apr 14, 20256.016.086.006.066.0680,945
Apr 11, 20255.955.955.815.895.89140,831
Apr 10, 20256.196.205.925.925.92144,852
Apr 9, 20255.755.805.645.705.70307,059
Apr 8, 20255.946.075.926.006.00430,971
Apr 7, 20255.675.965.665.855.85618,816
Apr 4, 20256.246.266.036.066.06976,027
Apr 3, 20256.416.436.296.346.34196,106
Apr 2, 20256.596.596.536.576.57132,457
Apr 1, 20256.606.606.546.606.60113,392
Mar 31, 20256.516.566.506.556.55400,233
Mar 28, 20256.656.666.586.596.5961,357
Mar 27, 20256.666.686.646.686.6897,730
Mar 26, 20256.706.706.676.686.6884,814
Mar 25, 20256.716.736.706.706.7092,850
Mar 24, 20256.696.716.666.716.7162,545
Mar 21, 20256.676.676.616.636.6343,857
Mar 20, 20256.706.716.656.686.6864,632
Mar 19, 20256.636.686.636.676.67166,529
Mar 18, 20256.646.666.626.636.63160,731
Mar 17, 20256.596.646.586.646.64268,001
Mar 14, 20256.546.596.536.586.5884,960
Mar 13, 20256.536.576.526.536.5375,499
Mar 12, 20256.556.596.506.556.55286,262
Mar 11, 20256.676.676.516.546.54340,137
Mar 10, 20256.766.766.696.726.72261,813
Mar 7, 20256.706.726.676.706.70215,626
Mar 6, 20256.736.746.686.726.72256,504
Mar 5, 20256.786.796.706.706.70164,037
Mar 4, 20256.886.896.786.816.81178,383
Mar 3, 20256.976.976.956.956.95208,361
Feb 28, 20256.916.926.886.926.92243,800
Feb 27, 20256.976.986.956.986.98148,392
Feb 26, 20256.976.996.966.986.98244,054
Feb 25, 20256.976.986.936.956.95158,821
Feb 24, 20256.986.996.956.986.98182,128
Feb 21, 20257.017.036.987.017.01121,500
Feb 20, 20256.997.026.997.007.00109,468
Feb 19, 20256.997.006.967.007.00199,157
Feb 18, 20256.986.996.966.976.97357,696
Feb 17, 20256.946.986.946.986.98424,429
Feb 14, 20256.966.966.926.926.92158,360
Feb 13, 20256.936.976.916.976.9779,531
Feb 12, 20256.936.956.906.916.91278,320
Feb 11, 20256.936.946.916.936.93254,109
Feb 10, 20256.916.956.916.956.9579,518
Feb 7, 20256.906.916.886.896.8963,038
Feb 6, 20256.916.936.906.926.92168,270
Feb 5, 20256.856.886.836.886.88274,753
Feb 4, 20256.866.886.816.886.88207,522
Feb 3, 20256.866.886.836.876.87230,713
Jan 31, 20256.926.946.916.946.94212,910
Jan 30, 20256.896.966.866.886.88192,162
Jan 29, 20256.876.896.876.876.87250,252
Jan 28, 20256.826.846.816.826.82204,307
Jan 27, 20256.776.796.726.796.79494,362
Jan 24, 20256.866.866.816.826.82179,974
Jan 23, 20256.866.876.836.846.84152,909
Jan 22, 20256.846.856.836.856.8595,322
Jan 21, 20256.806.836.806.826.82180,780
Jan 20, 20256.846.846.796.816.81122,374
Jan 17, 20256.816.866.816.846.84247,309
Jan 16, 20256.806.806.776.806.80140,636
Jan 15, 20256.696.786.696.786.78232,851
Jan 14, 20256.736.736.666.696.69231,250
Jan 13, 20256.666.706.646.676.67151,844
Jan 10, 20256.736.756.696.706.70127,914
Jan 9, 20256.736.766.716.766.7696,241
Jan 8, 20256.746.766.706.736.7389,421
Jan 7, 20256.706.766.686.746.74167,805
Jan 6, 20256.696.746.686.746.74195,744
Jan 3, 20256.696.696.656.696.69175,867
Jan 2, 20256.666.716.646.716.71243,370
Dec 30, 20246.646.646.596.606.60112,322
Dec 27, 20246.646.666.626.666.66180,530
Dec 23, 20246.616.616.596.596.5983,549
Dec 20, 20246.566.606.516.606.60220,109
Dec 19, 20246.606.606.576.596.59106,664
Dec 18, 20246.666.696.666.666.66158,510
Dec 17, 20246.666.676.646.666.66237,199
Dec 16, 20246.726.726.696.696.69364,811
Dec 13, 20246.746.756.716.746.74141,974
Dec 12, 20246.766.766.746.746.74177,916
Dec 11, 20246.766.786.746.786.78298,639
Dec 10, 20246.776.796.766.776.77192,106
Dec 9, 20246.786.786.756.776.77313,087
Dec 6, 20246.776.796.766.766.76393,075
Dec 5, 20246.796.806.776.786.78165,549
Dec 4, 20246.806.836.786.796.7992,975
Dec 3, 20246.826.836.796.806.80366,197
Dec 2, 20246.776.816.766.816.81421,918
Nov 29, 20246.726.776.726.776.7793,695
Nov 28, 20246.736.746.726.736.73163,350
Nov 27, 20246.736.736.686.696.69113,754
Nov 26, 20246.766.766.726.736.73118,058
Nov 25, 20246.796.796.746.776.77158,315
Nov 22, 20246.716.796.716.786.78199,183
Nov 21, 20246.636.696.606.696.69109,820
Nov 20, 20246.626.636.596.606.6063,527
Nov 19, 20246.646.646.556.616.61227,318
Nov 18, 20246.606.636.586.636.63306,842
Nov 15, 20246.636.636.596.596.59214,377
Nov 14, 2024 0.086233 Dividend
Nov 14, 20246.666.706.656.686.6899,540
Nov 13, 20246.716.746.696.746.65137,723
Nov 12, 20246.766.786.736.736.65135,119
Nov 11, 20246.796.816.776.796.70215,794
Nov 8, 20246.766.766.736.756.6669,089
Nov 7, 20246.736.756.726.736.65275,625
Nov 6, 20246.756.786.676.696.61307,995
Nov 5, 20246.586.606.566.596.51221,048
Nov 4, 20246.616.616.586.586.49242,111
Nov 1, 20246.576.646.576.636.54208,911
Oct 31, 20246.626.626.576.586.49111,376
Oct 30, 20246.726.726.666.666.58285,326
Oct 29, 20246.766.766.746.746.65207,529
Oct 28, 20246.766.766.736.756.66108,120
Oct 25, 20246.726.766.716.746.65143,894
Oct 24, 20246.766.776.736.736.64508,063
Oct 23, 20246.756.766.726.736.64152,295
Oct 22, 20246.766.766.726.736.65248,826
Oct 21, 20246.806.816.756.766.67184,724
Oct 18, 20246.796.816.786.796.71349,886
Oct 17, 20246.806.846.796.816.72395,475
Oct 16, 20246.776.796.766.776.69145,365
Oct 15, 20246.836.846.796.796.71174,598
Oct 14, 20246.766.806.756.806.71203,196
Oct 11, 20246.716.756.696.746.65574,684
Oct 10, 20246.746.746.706.726.63132,614
Oct 9, 20246.666.726.666.726.64144,197
Oct 8, 20246.626.666.626.666.58324,496
Oct 7, 20246.686.686.656.666.58150,535
Oct 4, 20246.636.706.626.666.57132,753
Oct 3, 20246.666.666.636.646.5546,051
Oct 2, 20246.666.676.636.676.58134,165
Oct 1, 20246.686.706.636.646.56220,064
Sep 30, 20246.676.676.636.656.57254,976
Sep 27, 20246.686.706.666.706.61138,852
Sep 26, 20246.666.736.646.646.56242,394
Sep 25, 20246.586.616.586.606.52137,315
Sep 24, 20246.626.636.596.616.53219,718
Sep 23, 20246.566.606.566.596.51171,601
Sep 20, 20246.586.596.556.556.4786,908
Sep 19, 20246.596.636.576.616.52257,465
Sep 18, 20246.566.566.546.546.4684,074
Sep 17, 20246.566.586.566.576.48133,669
Sep 16, 20246.536.556.526.536.45366,942
Sep 13, 20246.526.556.516.546.46168,366
Sep 12, 20246.536.556.486.506.42155,838
Sep 11, 20246.476.506.416.446.3657,301
Sep 10, 20246.466.486.456.476.38387,087
Sep 9, 20246.436.476.436.466.38149,481
Sep 6, 20246.446.486.386.396.31302,798
Sep 5, 20246.486.506.456.456.3739,430
Sep 4, 20246.496.516.486.506.41117,348
Sep 3, 20246.616.616.546.556.47229,387
Sep 2, 20246.606.616.586.616.53358,305
Aug 30, 20246.576.596.576.576.49133,511
Aug 29, 20246.536.596.536.586.5098,423
Aug 28, 20246.526.556.526.526.4448,131
Aug 27, 20246.506.516.496.516.4337,718
Aug 26, 20246.496.526.496.496.40156,871
Aug 23, 20246.476.506.466.486.4058,330
Aug 22, 20246.486.506.476.476.3977,904
Aug 21, 20246.456.476.456.466.3844,266
Aug 20, 20246.476.476.436.436.3585,459
Aug 19, 20246.426.456.426.446.36107,125
Aug 16, 20246.446.446.416.426.3457,031
Aug 15, 20246.356.436.346.426.34102,269
Aug 14, 20246.326.326.296.326.2469,780
Aug 13, 20246.286.306.256.306.22150,053
Aug 12, 20246.286.296.256.266.1898,714
Aug 9, 20246.276.306.256.266.18133,865
Aug 8, 20246.176.266.146.256.17114,420
Aug 7, 20246.226.286.216.276.19439,178
Aug 6, 20246.186.206.146.196.11283,771
Aug 5, 20246.196.206.036.146.06267,015
Aug 2, 20246.406.406.266.276.19210,401
Aug 1, 20246.536.546.466.466.38564,321
Jul 31, 20246.526.546.516.536.45440,895
Jul 30, 20246.486.516.476.476.3932,987
Jul 29, 20246.516.536.476.476.38122,419
Jul 26, 20246.436.476.426.476.39119,280
Jul 25, 20246.416.436.396.436.35264,921
Jul 24, 20246.446.456.416.426.3426,644
Jul 23, 20246.496.516.476.476.39104,605
Jul 22, 20246.456.496.456.476.38119,487
Jul 19, 20246.486.496.436.436.35229,834
Jul 18, 20246.526.546.506.506.42141,383
Jul 17, 20246.536.536.496.516.43208,921
Jul 16, 20246.506.546.496.536.4545,359
Jul 15, 20246.526.536.516.526.43103,875
Jul 12, 20246.486.536.486.536.4479,272
Jul 11, 20246.496.516.486.496.4021,545
Jul 10, 20246.426.476.426.466.3873,108
Jul 9, 20246.436.446.416.416.3369,923
Jul 8, 20246.406.446.406.426.33213,212
Jul 5, 20246.426.436.396.406.32151,351
Jul 4, 20246.426.446.416.426.3497,847
Jul 3, 20246.406.436.406.406.32232,100
Jul 2, 20246.396.396.376.386.30248,787
Jul 1, 20246.426.436.396.406.32123,204
Jun 28, 20246.426.446.426.436.3473,607
Jun 27, 20246.436.436.396.396.3137,144
Jun 26, 20246.466.476.416.416.3334,234
Jun 25, 20246.446.456.436.446.3534,431
Jun 24, 20246.436.456.426.446.36170,795
Jun 21, 20246.436.456.436.436.35159,020
Jun 20, 20246.446.476.436.446.36234,009
Jun 19, 20246.436.436.426.436.3491,227
Jun 18, 20246.396.426.386.426.34157,923
Jun 17, 20246.376.376.346.366.28171,515
Jun 14, 20246.396.396.346.366.2841,836
Jun 13, 20246.386.386.356.366.2846,176
Jun 12, 20246.366.396.366.386.3043,271
Jun 11, 20246.366.366.316.346.2654,280
Jun 10, 20246.366.366.346.366.28116,674
Jun 7, 20246.346.366.326.356.27184,235
Jun 6, 20246.336.356.326.336.2539,193
Jun 5, 20246.286.316.286.316.2352,427
Jun 4, 20246.256.266.236.246.16137,762
Jun 3, 20246.306.316.266.266.18192,013
May 31, 20246.246.246.216.226.1497,804
May 30, 20246.206.236.206.226.1430,846
May 29, 20246.246.246.216.226.14346,896
May 28, 20246.316.316.266.276.19161,301
May 27, 20246.286.306.286.306.2298,324
May 24, 20246.266.306.266.296.2181,836
May 23, 20246.346.366.296.306.22287,156
May 22, 20246.316.326.316.316.2385,222
May 21, 20246.316.336.316.326.2478,652
May 20, 20246.326.346.326.346.2659,160
May 17, 20246.326.326.306.306.2239,043
May 16, 2024 0.079945 Dividend
May 16, 20246.336.336.316.326.24108,686
May 15, 20246.356.386.346.386.2166,676
May 14, 20246.346.346.326.336.17124,049
May 13, 20246.346.366.336.346.1859,768
May 10, 20246.326.356.296.336.1769,681
May 9, 20246.276.326.276.296.1319,143
May 8, 20246.266.276.236.266.1054,600
May 7, 20246.256.266.246.266.1020,818
May 6, 20246.226.246.216.226.06104,135

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.