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
2024-12-31 173.61 173.61 173.61 173.61 0.0M
2024-12-30 173.68 173.68 173.68 173.68 0.0M
2024-12-27 172.93 172.93 172.93 172.93 0.0M
2024-12-26 171.65 171.65 171.65 171.65 0.0M
2024-12-24 171.04 171.04 171.04 171.04 0.0M
2024-12-23 170.37 170.37 170.37 170.37 0.0M
2024-12-20 172.38 172.38 172.38 172.38 0.0M
2024-12-19 174.07 174.07 174.07 174.07 0.0M
2024-12-18 175.50 175.50 175.50 175.50 0.0M
2024-12-17 174.78 174.78 174.78 174.78 0.0M
2024-12-16 175.75 175.75 175.75 175.75 0.0M
2024-12-13 176.86 176.86 176.86 176.86 0.0M
2024-12-11 177.86 177.86 177.86 177.86 0.0M
2024-12-10 178.73 178.73 178.73 178.73 0.0M
2024-12-09 178.48 178.48 178.48 178.48 0.0M
2024-12-06 178.76 178.76 178.76 178.76 0.0M
2024-12-05 179.10 179.10 179.10 179.10 0.0M
2024-12-04 179.31 179.31 179.31 179.31 0.0M
2024-12-03 179.99 179.99 179.99 179.99 0.0M
2024-12-02 179.13 179.13 179.13 179.13 0.0M
2024-11-29 178.74 178.74 178.74 178.74 0.0M
2024-11-28 180.08 180.08 180.08 180.08 0.0M
2024-11-27 180.33 180.33 180.33 180.33 0.0M
2024-11-26 177.97 177.97 177.97 177.97 0.0M
2024-11-25 178.22 178.22 178.22 178.22 0.0M
2024-11-22 176.58 176.58 176.58 176.58 0.0M
2024-11-21 173.86 173.86 173.86 173.86 0.0M
2024-11-20 174.01 174.01 174.01 174.01 0.0M
2024-11-19 175.08 175.08 175.08 175.08 0.0M
2024-11-15 178.57 178.57 178.57 178.57 0.0M
2024-11-14 178.71 178.71 178.71 178.71 0.0M
2024-11-13 179.02 179.02 179.02 179.02 0.0M
2024-11-12 180.16 180.16 180.16 180.16 0.0M
2024-11-11 177.65 177.65 177.65 177.65 0.0M
2024-11-08 175.62 175.62 175.62 175.62 0.0M
2024-11-07 177.51 177.51 177.51 177.51 0.0M
2024-11-06 177.87 177.87 177.87 177.87 0.0M
2024-11-05 175.00 175.00 175.00 175.00 0.0M
2024-11-04 175.88 175.88 175.88 175.88 0.0M
2024-11-01 174.33 174.33 174.33 174.33 0.0M
2024-10-31 177.92 177.92 177.92 177.92 0.0M
2024-10-30 177.61 177.61 177.61 177.61 0.0M
2024-10-29 177.91 177.91 177.91 177.91 0.0M
2024-10-28 177.12 177.12 177.12 177.12 0.0M
2024-10-25 175.58 175.58 175.58 175.58 0.0M
2024-10-24 176.12 176.12 176.12 176.12 0.0M
2024-10-23 177.06 177.06 177.06 177.06 0.0M
2024-10-22 175.12 175.12 175.12 175.12 0.0M
2024-10-21 178.28 178.28 178.28 178.28 0.0M
2024-10-18 179.23 179.23 179.23 179.23 0.0M
2024-10-17 178.79 178.79 178.79 178.79 0.0M
2024-10-16 177.16 177.16 177.16 177.16 0.0M
2024-10-15 174.84 174.84 174.84 174.84 0.0M
2024-10-14 174.57 174.57 174.57 174.57 0.0M
2024-10-11 174.71 174.71 174.71 174.71 0.0M
2024-10-10 174.04 174.04 174.04 174.04 0.0M
2024-10-09 172.40 172.40 172.40 172.40 0.0M
2024-10-08 172.41 172.41 172.41 172.41 0.0M
2024-10-07 171.04 171.04 171.04 171.04 0.0M
2024-10-04 173.32 173.32 173.32 173.32 0.0M
2024-10-03 173.90 173.90 173.90 173.90 0.0M
2024-10-02 177.73 177.73 177.73 177.73 0.0M
2024-09-30 179.01 179.01 179.01 179.01 0.0M
2024-09-27 177.67 177.67 177.67 177.67 0.0M
2024-09-26 175.71 175.71 175.71 175.71 0.0M
2024-09-25 173.95 173.95 173.95 173.95 0.0M
2024-09-24 173.58 173.58 173.58 173.58 0.0M
2024-09-23 172.31 172.31 172.31 172.31 0.0M
2024-09-20 173.04 173.04 173.04 173.04 0.0M
2024-09-19 171.09 171.09 171.09 171.09 0.0M
2024-09-18 171.45 171.45 171.45 171.45 0.0M
2024-09-17 170.05 170.05 170.05 170.05 0.0M
2024-09-13 171.31 171.31 171.31 171.31 0.0M
2024-09-12 171.49 171.49 171.49 171.49 0.0M
2024-09-11 174.36 174.36 174.36 174.36 0.0M
2024-09-10 172.57 172.57 172.57 172.57 0.0M
2024-09-09 173.02 173.02 173.02 173.02 0.0M
2024-09-06 174.53 174.53 174.53 174.53 0.0M
2024-09-05 174.19 174.19 174.19 174.19 0.0M
2024-09-04 174.87 174.87 174.87 174.87 0.0M
2024-09-03 176.47 176.47 176.47 176.47 0.0M
2024-09-02 174.04 174.04 174.04 174.04 0.0M
2024-08-30 176.04 176.04 176.04 176.04 0.0M
2024-08-29 178.72 178.72 178.72 178.72 0.0M
2024-08-28 174.00 174.00 174.00 174.00 0.0M
2024-08-27 173.60 173.60 173.60 173.60 0.0M
2024-08-26 168.53 168.53 168.53 168.53 0.0M
2024-08-23 170.43 170.43 170.43 170.43 0.0M
2024-08-22 168.93 168.93 168.93 168.93 0.0M
2024-08-21 164.99 164.99 164.99 164.99 0.0M
2024-08-20 162.98 162.98 162.98 162.98 0.0M
2024-08-19 160.20 160.20 160.20 160.20 0.0M
2024-08-16 160.34 160.34 160.34 160.34 0.0M
2024-08-15 161.45 161.45 161.11 161.11 0.0M
2024-08-14 160.12 160.12 160.12 160.12 0.0M
2024-08-13 158.66 158.66 158.66 158.66 0.0M
2024-08-12 157.25 157.25 157.25 157.25 0.0M
2024-08-09 158.03 158.03 158.03 158.03 0.0M
2024-08-08 160.05 160.05 160.05 160.05 0.0M
2024-08-07 158.86 158.86 158.86 158.86 0.0M
2024-08-06 159.17 159.17 159.17 159.17 0.0M
2024-08-05 158.69 158.69 158.69 158.69 0.0M
2024-08-02 158.86 158.86 158.86 158.86 0.0M
2024-08-01 160.39 160.39 160.39 160.39 0.0M
2024-07-30 159.54 159.54 159.54 159.54 0.0M
2024-07-29 157.95 157.95 157.95 157.95 0.0M
2024-07-26 156.41 156.41 156.41 156.41 0.0M
2024-07-25 155.78 155.78 155.78 155.78 0.0M
2024-07-24 154.78 154.78 154.78 154.78 0.0M
2024-07-23 153.59 153.59 153.59 153.59 0.0M
2024-07-22 153.55 153.55 153.55 153.55 0.0M
2024-07-19 154.58 154.58 154.58 154.58 0.0M
2024-07-18 153.87 153.87 153.87 153.87 0.0M
2024-07-17 153.26 153.26 153.26 153.26 0.0M
2024-07-15 155.09 155.09 155.09 155.09 0.0M
2024-07-12 153.09 153.09 153.09 153.09 0.0M
2024-07-11 152.03 152.03 152.03 152.03 0.0M
2024-07-10 151.60 151.60 151.60 151.60 0.0M
2024-07-09 152.50 152.50 152.50 152.50 0.0M
2024-07-08 152.77 152.77 152.77 152.77 0.0M
2024-07-05 153.07 153.07 153.07 153.07 0.0M
2024-07-04 152.75 152.75 152.75 152.75 0.0M
2024-07-03 152.42 152.42 152.42 152.42 0.1M
2024-07-02 153.80 153.80 153.80 153.80 0.0M
2024-07-01 152.88 152.88 152.88 152.88 0.0M
2024-06-28 153.33 153.33 153.33 153.33 0.0M
2024-06-27 152.85 152.85 152.85 152.85 0.0M
2024-06-26 152.31 152.31 152.31 152.31 0.0M
2024-06-25 151.39 151.39 151.39 151.39 0.0M
2024-06-24 152.45 152.45 152.45 152.45 0.0M
2024-06-21 154.89 154.89 154.89 154.89 0.0M
2024-06-20 154.98 154.98 154.98 154.98 0.0M
2024-06-19 154.72 154.72 154.72 154.72 0.0M
2024-06-17 153.07 153.07 153.07 153.07 0.0M
2024-06-14 154.68 154.68 154.68 154.68 0.0M
2024-06-13 158.32 158.32 158.32 158.32 0.0M
2024-06-12 153.02 153.02 153.02 153.02 0.0M
2024-06-11 153.14 153.14 153.14 153.14 0.0M
2024-06-10 152.82 152.82 152.82 152.82 0.0M
2024-06-07 147.41 147.41 147.41 147.41 0.0M
2024-06-06 146.84 146.84 146.84 146.84 0.0M
2024-06-05 148.19 148.19 148.19 148.19 0.0M
2024-06-04 146.38 146.38 146.38 146.38 0.0M
2024-06-03 139.80 139.80 139.80 139.80 0.0M
2024-05-31 139.17 139.17 139.17 139.17 0.0M
2024-05-30 138.74 138.74 138.74 138.74 0.0M
2024-05-29 138.95 138.95 138.95 138.95 0.0M
2024-05-28 138.79 138.79 138.79 138.79 0.0M
2024-05-27 138.98 138.98 138.98 138.98 0.0M
2024-05-24 138.86 138.86 138.86 138.86 0.0M
2024-05-23 138.83 138.83 138.83 138.83 0.0M
2024-05-22 138.95 138.95 138.95 138.95 0.0M
2024-05-21 138.87 138.87 138.87 138.87 0.0M
2024-05-20 138.62 138.62 138.62 138.62 0.0M
2024-05-17 139.78 139.78 139.78 139.78 0.0M
2024-05-16 138.86 138.86 138.86 138.86 0.0M
2024-05-15 138.79 138.79 138.79 138.79 0.0M
2024-05-14 138.54 138.54 138.54 138.54 0.0M
2024-05-13 137.59 137.59 137.59 137.59 0.0M
2024-05-10 137.62 137.62 137.62 137.62 0.0M
2024-05-09 136.85 136.85 136.85 136.85 0.0M
2024-05-08 137.29 137.29 137.29 137.29 0.0M
2024-05-07 136.23 136.23 136.23 136.23 0.0M
2024-05-06 136.64 136.64 136.64 136.64 0.0M
2024-05-03 133.79 133.79 133.79 133.79 0.0M
2024-04-30 136.03 136.03 136.03 136.03 0.0M
2024-04-29 136.48 136.48 136.48 136.48 0.0M
2024-04-26 136.14 136.14 136.14 136.14 0.0M
2024-04-25 135.25 135.25 135.25 135.25 0.0M
2024-04-24 134.60 134.60 134.60 134.60 0.0M
2024-04-23 133.52 133.52 133.52 133.52 0.0M
2024-04-22 133.99 133.99 133.99 133.99 0.0M
2024-04-19 133.60 133.60 133.60 133.60 0.0M
2024-04-18 132.24 132.24 132.24 132.24 0.0M
2024-04-17 133.22 133.22 133.22 133.22 0.0M
2024-04-16 132.49 132.49 132.49 132.49 0.0M
2024-04-15 132.47 132.47 132.47 132.47 0.0M
2024-04-12 131.18 131.18 131.18 131.18 0.0M
2024-04-11 132.01 132.01 132.01 132.01 0.0M
2024-04-10 132.62 132.62 132.62 132.62 0.0M
2024-04-09 132.61 132.61 132.61 132.61 0.0M
2024-04-08 132.99 132.99 132.99 132.99 0.0M
2024-04-05 135.24 135.24 135.24 135.24 0.0M
2024-04-04 134.92 134.92 134.92 134.92 0.0M
2024-04-03 134.26 134.26 134.26 134.26 0.0M
2024-04-02 136.54 136.54 136.54 136.54 0.0M
2024-04-01 135.03 135.03 135.03 135.03 0.0M
2024-03-27 136.02 136.02 136.02 136.02 0.0M
2024-03-26 136.28 136.28 136.28 136.28 0.0M
2024-03-25 136.62 136.62 136.62 136.62 0.0M
2024-03-22 137.48 137.48 137.48 137.48 0.0M
2024-03-21 135.43 135.43 135.43 135.43 0.0M
2024-03-20 136.03 136.03 136.03 136.03 0.0M
2024-03-19 134.29 134.29 134.29 134.29 0.0M
2024-03-15 134.76 134.76 134.76 134.76 0.0M
2024-03-14 135.72 135.72 135.72 135.72 0.0M
2024-03-13 136.63 136.63 136.63 136.63 0.0M
2024-03-12 135.47 135.47 135.47 135.47 0.0M
2024-03-11 136.35 136.35 136.35 136.35 0.0M
2024-03-08 137.09 137.09 137.09 137.09 0.0M
2024-03-07 136.30 136.30 136.30 136.30 0.0M
2024-03-06 135.69 135.69 135.69 135.69 0.0M
2024-03-05 136.38 136.38 136.38 136.38 0.0M
2024-03-04 136.12 136.12 136.12 136.12 0.0M
2024-03-01 136.28 136.28 136.28 136.28 0.0M
2024-02-29 135.52 135.52 135.52 135.52 0.0M
2024-02-28 135.66 135.66 135.66 135.66 0.0M
2024-02-27 136.21 136.21 136.21 136.21 0.0M
2024-02-26 136.62 136.62 136.62 136.62 0.0M
2024-02-23 135.89 135.89 135.89 135.89 0.0M
2024-02-22 133.77 133.77 133.77 133.77 0.0M
2024-02-21 133.82 133.82 133.82 133.82 0.0M
2024-02-20 134.03 134.03 134.03 134.03 0.1M
2024-02-19 134.28 134.28 134.28 134.28 0.0M
2024-02-16 133.33 133.33 133.33 133.33 0.0M
2024-02-15 132.51 132.51 132.51 132.51 0.0M
2024-02-14 132.62 132.62 132.62 132.62 0.0M
2024-02-13 133.64 133.64 133.64 133.64 0.0M
2024-02-12 132.66 132.66 132.66 132.66 0.0M
2024-02-09 132.23 132.23 132.23 132.23 0.0M
2024-02-08 132.04 132.04 132.04 132.04 0.0M
2024-02-07 131.85 131.85 131.85 131.85 0.0M
2024-02-06 132.87 132.87 132.87 132.87 0.0M
2024-02-02 132.54 132.54 132.54 132.54 0.0M
2024-02-01 133.75 133.75 133.75 133.75 0.0M
2024-01-31 134.25 134.25 134.25 134.25 0.0M
2024-01-30 134.46 134.46 134.46 134.46 0.0M
2024-01-29 134.40 134.40 134.40 134.40 0.0M
2024-01-26 134.60 134.60 134.60 134.60 0.0M
2024-01-25 134.60 134.60 134.60 134.60 0.0M
2024-01-24 134.29 134.29 134.29 134.29 0.0M
2024-01-23 132.99 132.99 132.99 132.99 0.0M
2024-01-22 131.84 131.84 131.84 131.84 0.0M
2024-01-19 131.39 131.39 131.39 131.39 0.0M
2024-01-18 131.52 131.52 131.52 131.52 0.0M
2024-01-17 131.90 131.90 131.90 131.90 0.0M
2024-01-16 131.75 131.75 131.75 131.75 0.0M
2024-01-15 130.29 130.29 130.29 130.29 0.0M
2024-01-12 130.11 130.11 130.11 130.11 0.0M
2024-01-11 130.97 130.97 130.97 130.97 0.0M
2024-01-10 130.44 130.44 130.44 130.44 0.0M
2024-01-09 130.49 130.49 130.49 130.49 0.0M
2024-01-08 129.87 129.87 129.87 129.87 0.0M
2024-01-05 130.87 130.87 130.87 130.87 0.0M
2024-01-04 130.29 130.29 130.29 130.29 0.0M
2024-01-03 131.09 131.09 131.09 131.09 0.0M
2024-01-02 130.46 130.46 130.46 130.46 0.0M