iShares MSCI World Quality Dividend Advanced UCITS ETF USD Acc

WQDA
🏛️ Mexiko →
180.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 130.62 130.62 130.62 130.62 0.0M
2023-12-28 130.85 130.85 130.85 130.85 0.0M
2023-12-27 130.50 130.50 130.50 130.50 0.0M
2023-12-26 130.51 130.51 130.51 130.51 0.0M
2023-12-22 130.02 130.02 130.02 130.02 0.0M
2023-12-21 130.41 130.41 130.41 130.41 0.0M
2023-12-20 130.28 130.28 130.28 130.28 0.0M
2023-12-19 130.78 130.78 130.78 130.78 0.0M
2023-12-18 130.98 130.98 130.98 130.98 0.0M
2023-12-15 131.88 131.88 131.88 131.88 0.0M
2023-12-14 129.61 129.61 129.61 129.61 0.0M
2023-12-13 129.86 129.86 129.86 129.86 0.0M
2023-12-11 128.70 128.70 128.70 128.70 0.0M
2023-12-08 128.90 128.90 128.90 128.90 0.0M
2023-12-07 127.57 127.57 127.57 127.57 0.0M
2023-12-06 128.15 128.15 128.15 128.15 0.0M
2023-12-05 127.90 127.90 127.90 127.90 0.0M
2023-12-04 126.76 126.76 126.76 126.76 0.0M
2023-12-01 126.90 126.90 126.90 126.90 0.0M
2023-11-30 125.32 125.32 125.32 125.32 0.0M
2023-11-29 124.75 124.75 124.75 124.75 0.0M
2023-11-28 124.75 124.75 124.75 124.75 0.0M
2023-11-27 124.07 124.07 124.07 124.07 0.0M
2023-11-24 124.70 124.70 124.70 124.70 0.0M
2023-11-23 124.59 124.59 124.59 124.59 0.0M
2023-11-22 124.45 124.45 124.45 124.45 0.0M
2023-11-21 123.88 123.88 123.88 123.88 0.0M
2023-11-17 123.48 123.48 123.48 123.48 0.0M
2023-11-16 124.88 124.88 124.88 124.88 0.0M
2023-11-15 124.22 124.22 124.22 124.22 0.1M
2023-11-14 123.51 123.51 123.51 123.51 0.0M
2023-11-13 123.65 123.65 123.65 123.65 0.0M
2023-11-10 122.70 122.70 122.70 122.70 0.0M
2023-11-09 122.34 122.34 122.34 122.34 0.0M
2023-11-08 122.40 122.40 122.40 122.40 0.0M
2023-11-07 122.87 122.87 122.87 122.87 0.0M
2023-11-06 122.31 122.31 122.31 122.31 0.0M
2023-11-03 121.73 121.73 121.73 121.73 0.0M
2023-11-01 121.56 121.56 121.56 121.56 0.0M
2023-10-31 121.34 121.34 121.34 121.34 0.0M
2023-10-30 121.24 121.24 121.24 121.24 0.0M
2023-10-27 122.84 122.84 122.84 122.84 0.0M
2023-10-26 124.39 124.39 124.39 124.39 0.0M
2023-10-25 124.33 124.33 124.33 124.33 0.0M
2023-10-24 123.19 123.19 123.19 123.19 0.0M
2023-10-23 123.98 123.98 123.98 123.98 0.0M
2023-10-20 125.96 125.96 125.96 125.96 0.0M
2023-10-19 126.60 126.60 126.60 126.60 0.0M
2023-10-18 125.41 125.41 125.41 125.41 0.0M
2023-10-17 125.88 125.88 125.88 125.88 0.0M
2023-10-16 125.29 125.29 125.29 125.29 0.0M
2023-10-13 125.74 125.74 125.74 125.74 0.0M
2023-10-12 125.42 125.42 125.42 125.42 0.0M
2023-10-11 126.53 126.53 126.53 126.53 0.0M
2023-10-10 126.31 126.31 126.31 126.31 0.0M
2023-10-09 125.24 125.24 125.24 125.24 0.0M
2023-10-06 124.52 124.52 124.52 124.52 0.0M
2023-10-05 122.92 122.92 122.92 122.92 0.0M
2023-10-04 122.06 122.06 122.06 122.06 0.0M
2023-10-03 121.65 121.65 121.65 121.65 0.0M
2023-10-02 121.72 121.72 121.72 121.72 0.0M
2023-09-29 123.08 123.08 123.08 123.08 0.0M
2023-09-28 122.82 122.82 122.82 122.82 0.0M
2023-09-27 121.86 121.86 121.86 121.86 0.0M
2023-09-26 121.95 121.95 121.95 121.95 0.0M
2023-09-25 121.28 121.28 121.28 121.28 0.0M
2023-09-22 121.66 121.66 121.66 121.66 0.0M
2023-09-21 122.81 122.81 122.81 122.81 0.0M
2023-09-20 122.31 122.31 122.31 122.31 0.0M
2023-09-19 123.13 123.13 123.13 123.13 0.0M
2023-09-18 123.08 123.08 123.08 123.08 0.0M
2023-09-15 123.46 123.46 123.46 123.46 0.0M
2023-09-14 122.70 122.70 122.70 122.70 0.0M
2023-09-13 123.65 123.65 123.65 123.65 0.0M
2023-09-12 124.44 124.44 124.44 124.44 0.0M
2023-09-11 125.27 125.27 125.27 125.27 0.0M
2023-09-08 124.93 124.93 124.93 124.93 0.0M
2023-09-07 125.55 125.55 125.55 125.55 0.0M
2023-09-06 125.02 125.02 125.02 125.02 0.0M
2023-09-05 124.36 124.36 124.36 124.36 0.0M
2023-09-04 123.84 123.84 123.84 123.84 0.0M
2023-09-01 122.73 122.73 122.73 122.73 0.0M
2023-08-31 122.20 122.20 122.20 122.20 0.0M
2023-08-30 121.60 121.60 121.60 121.60 0.0M
2023-08-29 119.74 119.74 119.74 119.74 0.0M
2023-08-28 118.86 118.86 118.86 118.86 0.0M
2023-08-25 119.53 119.53 119.53 119.53 0.0M
2023-08-24 120.18 120.18 120.18 120.18 0.0M
2023-08-23 120.46 120.46 120.46 120.46 0.0M
2023-08-22 120.61 120.61 120.61 120.61 0.0M
2023-08-21 120.85 120.85 120.85 120.85 0.0M
2023-08-18 120.16 120.16 120.16 121.34 0.0M
2023-08-17 122.51 122.51 122.51 122.51 0.0M
2023-08-16 123.21 123.21 123.21 123.21 0.0M
2023-08-15 123.48 123.48 123.48 123.48 0.0M
2023-08-14 123.18 123.18 123.18 123.18 0.0M
2023-08-11 124.20 124.20 124.20 124.20 0.0M
2023-08-10 123.88 123.88 123.88 123.88 0.0M
2023-08-09 123.44 123.44 123.44 123.44 0.0M
2023-08-08 124.10 124.10 124.10 124.10 0.0M
2023-08-07 124.26 124.26 124.26 124.26 0.0M
2023-08-04 125.16 125.16 125.16 125.16 0.0M
2023-08-03 124.37 124.37 124.37 124.37 0.0M
2023-08-02 124.79 124.79 124.79 124.79 0.0M
2023-08-01 124.89 124.89 124.89 124.89 0.0M
2023-07-31 125.46 125.46 125.46 125.15 0.0M
2023-07-28 125.31 125.31 125.31 125.31 0.0M
2023-07-27 125.20 125.20 125.20 125.20 0.0M
2023-07-26 125.83 125.83 125.83 125.83 0.0M
2023-07-25 124.79 124.79 124.79 124.79 0.0M
2023-07-24 125.42 125.42 125.42 125.42 0.0M
2023-07-21 124.68 124.68 124.68 124.68 0.0M
2023-07-20 124.13 124.13 124.13 124.13 0.0M
2023-07-19 123.49 123.49 123.49 123.49 0.0M
2023-07-18 122.89 122.89 122.89 122.89 0.0M
2023-07-17 123.16 123.16 123.16 123.16 0.0M
2023-07-14 123.85 123.85 123.85 123.85 0.0M
2023-07-13 122.76 122.76 122.76 122.76 0.0M
2023-07-12 122.15 122.15 122.15 122.15 0.0M
2023-07-11 122.55 122.55 122.55 122.55 0.0M
2023-07-07 122.24 122.24 122.24 122.24 0.0M
2023-07-06 122.73 122.73 122.73 122.73 0.0M
2023-07-05 123.40 123.40 123.40 123.40 0.0M
2023-07-04 123.42 123.42 123.42 123.42 0.0M
2023-07-03 123.83 123.83 123.83 123.83 0.0M
2023-06-30 122.39 122.39 122.39 122.39 0.0M
2023-06-29 122.05 122.05 122.05 122.05 0.0M
2023-06-28 122.05 122.05 122.05 122.05 0.0M
2023-06-27 121.85 121.85 121.85 121.85 0.0M
2023-06-26 122.22 122.22 122.22 122.22 0.0M
2023-06-23 122.97 122.97 122.97 122.97 0.0M
2023-06-22 123.26 123.26 123.26 123.26 0.0M
2023-06-21 123.97 123.97 123.97 123.97 0.0M
2023-06-20 124.14 124.14 124.14 124.14 0.0M
2023-06-19 124.79 124.79 124.79 124.79 0.0M
2023-06-16 124.94 124.94 124.94 124.94 0.0M
2023-06-15 123.97 123.97 123.97 123.97 0.0M
2023-06-14 124.27 125.12 124.27 125.12 0.1M
2023-06-13 123.29 123.29 123.29 123.29 0.0M
2023-06-12 123.01 123.01 123.01 123.01 0.0M
2023-06-09 123.52 123.52 123.52 123.52 0.0M
2023-06-08 122.90 122.90 122.90 122.90 0.0M
2023-06-07 123.48 123.48 123.48 123.48 0.0M
2023-06-06 123.83 123.83 123.83 123.83 0.0M
2023-06-05 123.91 123.91 123.91 123.91 0.1M
2023-06-02 122.89 122.89 122.89 122.89 0.1M
2023-06-01 122.80 122.80 122.80 122.80 0.0M
2023-05-31 123.60 123.60 123.60 123.60 0.0M
2023-05-30 123.15 123.15 123.15 123.15 0.0M
2023-05-29 123.57 123.57 123.57 123.57 0.0M
2023-05-26 122.98 122.98 122.98 122.98 0.0M
2023-05-25 123.66 123.66 123.66 123.66 0.0M
2023-05-24 126.67 126.67 126.67 126.67 0.0M
2023-05-23 126.09 126.09 126.09 126.09 0.0M
2023-05-22 125.30 125.30 125.30 125.30 0.0M
2023-05-19 124.73 124.73 124.73 124.73 0.0M
2023-05-18 123.11 123.11 123.11 123.11 0.0M
2023-05-17 122.76 122.76 122.76 122.76 0.0M
2023-05-16 123.64 123.64 123.64 123.64 0.0M
2023-05-15 123.79 123.79 123.79 123.79 0.0M
2023-05-12 124.28 124.28 124.28 124.28 0.0M
2023-05-11 124.09 124.09 124.09 124.09 0.0M
2023-05-10 126.08 126.08 126.08 126.08 0.0M
2023-05-09 127.26 127.26 127.26 127.26 0.0M
2023-05-08 126.46 126.46 126.46 126.46 0.0M
2023-05-05 125.98 125.98 125.98 125.98 0.0M
2023-05-04 126.93 126.93 126.93 126.93 0.0M
2023-05-03 126.61 126.61 126.61 126.61 0.0M
2023-05-02 126.25 126.25 126.25 126.25 0.1M
2023-04-28 127.47 127.47 127.47 127.47 0.0M
2023-04-27 127.78 127.78 127.78 127.78 0.0M
2023-04-26 128.64 128.64 128.64 128.64 0.0M
2023-04-25 127.97 127.97 127.97 127.97 0.0M
2023-04-24 127.54 127.54 127.54 127.54 0.0M
2023-04-21 128.06 128.06 128.06 128.06 0.0M
2023-04-20 128.52 128.52 128.52 128.52 0.0M
2023-04-19 128.73 128.73 128.73 128.73 0.0M
2023-04-18 128.38 128.38 128.38 128.38 0.0M
2023-04-17 128.53 128.53 128.53 128.53 0.0M
2023-04-14 128.46 128.46 128.46 128.46 0.0M
2023-04-13 127.83 127.83 127.83 127.83 0.0M
2023-04-12 129.05 129.05 129.05 129.05 0.0M
2023-04-11 128.01 128.01 128.01 128.01 0.0M
2023-04-10 128.84 128.84 128.84 128.84 0.0M
2023-04-05 127.55 127.55 127.55 127.55 0.0M
2023-04-04 126.93 126.93 126.93 126.93 0.0M
2023-04-03 126.51 126.51 126.51 126.51 0.0M
2023-03-31 126.40 126.40 126.40 126.40 0.0M
2023-03-30 124.82 124.82 124.82 124.82 0.0M
2023-03-29 124.48 124.48 124.48 124.48 0.0M
2023-03-28 125.47 125.47 125.47 125.47 0.0M
2023-03-27 124.53 124.53 124.53 124.53 0.0M
2023-03-24 126.10 126.10 126.10 126.10 0.0M
2023-03-23 126.30 126.30 126.30 126.30 0.0M
2023-03-22 126.40 126.40 126.40 126.40 0.1M
2023-03-21 125.62 125.62 125.62 125.62 0.0M
2023-03-17 126.51 126.51 126.51 126.51 0.0M
2023-03-16 124.62 124.62 124.62 124.62 0.0M
2023-03-15 125.39 125.39 125.39 125.39 0.0M
2023-03-14 125.37 125.37 125.37 125.37 0.0M
2023-03-13 123.17 123.17 123.17 123.17 0.0M
2023-03-10 122.37 122.37 122.37 122.37 0.0M
2023-03-09 124.01 124.01 124.01 124.01 0.0M
2023-03-08 124.01 124.01 124.01 124.01 0.0M
2023-03-07 124.01 124.01 124.01 124.01 0.0M
2023-03-06 122.75 122.75 122.75 122.75 0.0M
2023-03-03 122.26 122.26 122.26 122.26 0.0M
2023-03-02 122.66 122.66 122.66 122.66 0.0M
2023-03-01 123.62 123.62 123.62 123.62 0.0M
2023-02-28 123.50 123.50 123.50 123.50 0.1M
2023-02-27 123.48 123.48 123.48 123.48 0.0M
2023-02-24 125.04 125.04 125.04 125.04 0.0M
2023-02-23 124.70 124.70 124.70 124.70 0.0M
2023-02-22 125.93 125.93 125.93 125.93 0.0M
2023-02-21 127.13 127.13 127.13 127.13 0.0M
2023-02-20 126.75 126.75 126.75 126.75 0.0M
2023-02-17 128.35 128.35 128.35 128.35 0.0M
2023-02-16 128.84 128.84 128.84 128.84 0.0M
2023-02-15 127.59 127.59 127.59 127.59 0.0M
2023-02-14 128.63 128.63 128.63 128.63 0.0M
2023-02-13 127.79 127.79 127.79 127.79 0.0M
2023-02-10 131.14 131.14 131.14 131.14 0.0M
2023-02-09 130.26 130.26 130.26 130.26 0.0M
2023-02-08 130.13 130.13 130.13 130.13 0.0M
2023-02-07 131.72 131.72 131.72 131.72 0.0M
2023-02-03 130.19 130.19 130.19 130.19 0.0M
2023-02-02 129.39 129.39 129.39 129.39 0.0M
2023-02-01 129.40 129.40 129.40 129.40 0.0M
2023-01-31 129.31 129.31 129.31 129.31 0.0M
2023-01-30 129.55 129.55 129.55 129.55 0.0M
2023-01-27 129.58 129.58 129.58 129.58 0.0M
2023-01-26 129.09 129.09 129.09 129.09 0.0M
2023-01-25 129.32 129.32 129.32 129.32 0.0M
2023-01-24 129.42 129.42 129.42 129.42 0.0M
2023-01-23 128.21 128.21 128.21 128.21 0.0M
2023-01-20 129.35 129.35 129.35 129.35 0.0M
2023-01-19 129.98 131.51 129.98 131.51 0.0M
2023-01-18 129.65 129.65 129.65 129.65 0.0M
2023-01-17 130.19 130.19 130.19 130.19 0.0M
2023-01-16 129.86 129.86 129.86 129.86 0.0M
2023-01-13 130.33 130.33 128.81 128.81 0.0M
2023-01-12 129.86 129.86 129.86 129.86 0.0M
2023-01-11 130.24 130.24 130.24 130.24 0.0M
2023-01-10 132.19 132.19 132.19 132.19 0.0M
2023-01-09 128.39 128.39 128.39 128.39 0.0M
2023-01-06 128.52 128.52 128.52 128.52 0.0M
2023-01-05 129.67 129.67 129.67 129.67 0.0M
2023-01-04 128.17 128.17 128.17 128.17 0.0M
2023-01-03 130.62 130.62 130.62 130.62 0.0M
2023-01-02 128.11 128.11 128.11 128.11 0.0M