iShares Edge MSCI World Quality Factor UCITS ETF (IWQU.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722004560 | 5203 | 25.5 | 0.49 | 5171.5 | 5214 | 5171.5 | 0 |
| 1721918040 | 5177.5 | -17 | -0.33 | 5179 | 5186.5 | 5125.5 | 0 |
| 1721834940 | 5194.5 | -100.5 | -1.90 | 5247 | 5260 | 5194.5 | 0 |
| 1721745720 | 5295 | 27.5 | 0.52 | 68.3428 | 5308.5 | 68.3428 | 379 |
| 1721658960 | 5267.5 | 21.5 | 0.41 | 5247 | 5288 | 5242.5 | 0 |
| 1721399700 | 5246 | -14.5 | -0.28 | 5262.5 | 5280 | 5246 | 0 |
| 1721313360 | 5260.5 | -30.5 | -0.58 | 5307.5 | 5317 | 5260.5 | 0 |
| 1721229420 | 5291 | -78.5 | -1.46 | 5336 | 5339.5 | 5284 | 0 |
| 1721140560 | 5369.5 | 3 | 0.06 | 5351.5 | 5374 | 5338 | 0 |
| 1721057340 | 5366.5 | 5 | 0.09 | 5355.5 | 5370.5 | 5342 | 0 |
| 1720798020 | 5361.5 | 25 | 0.47 | 5341 | 5362 | 5317.5 | 0 |
| 1720711680 | 5336.5 | -25 | -0.47 | 5388 | 5475 | 5336.5 | 0 |
| 1720623300 | 5361.5 | -3 | -0.06 | 5361 | 5370.5 | 5352.5 | 0 |
| 1720538880 | 5364.5 | 13 | 0.24 | 68.7679 | 5374 | 68.7486 | 2563 |
| 1720452360 | 5351.5 | -0.5 | -0.01 | 68.8065 | 5365.5 | 68.7735 | 1447 |
| 1720193280 | 5352 | -2.5 | -0.05 | 5363.5 | 5421.5 | 5338 | 0 |
| 1720103580 | 5354.5 | 14 | 0.26 | 5358.5 | 5367.5 | 5354.5 | 0 |
| 1720020540 | 5340.5 | 8.5 | 0.16 | 5355.5 | 5375 | 5336 | 0 |
| 1719934080 | 5332 | -12 | -0.22 | 5341 | 5347.5 | 5311.5 | 0 |
| 1719847500 | 5344 | -41.5 | -0.77 | 68.0465 | 5369 | 67.8465 | 205 |
| 1719585240 | 5385.5 | -0.5 | -0.01 | 68.0479 | 5420 | 68.0479 | 1 |
| 1719502140 | 5386 | 0.5 | 0.01 | 5385 | 5401 | 5377 | 0 |
| 1719415980 | 5385.5 | -3 | -0.06 | 5406.5 | 5415.5 | 5375 | 0 |
| 1719329280 | 5388.5 | -0.5 | -0.01 | 5371 | 5388.5 | 5362.5 | 0 |
| 1719242880 | 5389 | -10 | -0.19 | 5389 | 5398 | 5380 | 0 |
| 1718983740 | 5399 | -21.5 | -0.40 | 5407 | 5416.5 | 5377 | 0 |
| 1718894280 | 5420.5 | 28.5 | 0.53 | 5412.5 | 5461 | 5387.5 | 0 |
| 1718807460 | 5392 | -1.5 | -0.03 | 5396 | 5396.5 | 5387 | 0 |
| 1718724540 | 5393.5 | 38.5 | 0.72 | 5383.5 | 5424.5 | 5379 | 0 |
| 1718634720 | 5355 | 17 | 0.32 | 5358 | 5359.5 | 5341 | 0 |
| 1718378940 | 5338 | 30 | 0.57 | 5341.5 | 5348 | 5311 | 0 |
| 1718292600 | 5308 | -16.5 | -0.31 | 5326 | 5331 | 5299 | 0 |
| 1718203020 | 5324.5 | 47.5 | 0.90 | 5299 | 5341.5 | 5290 | 0 |
| 1718119740 | 5277 | -17 | -0.32 | 5304 | 5304 | 5258.5 | 0 |
| 1718029980 | 5294 | 0 | 0.00 | 5294 | 5294 | 5294 | 0 |
| 1717770780 | 5294 | 17 | 0.32 | 5280.5 | 5362.5 | 5223.5 | 0 |
| 1717684800 | 5277 | 19.5 | 0.37 | 5272.5 | 5317.5 | 5271 | 0 |
| 1717600500 | 5257.5 | 76.5 | 1.48 | 5216 | 5257.5 | 5211.5 | 0 |
| 1717514760 | 5181 | -2.5 | -0.05 | 66.2286 | 5194.5 | 66.2286 | 288 |
| 1717428540 | 5183.5 | 27 | 0.52 | 5223.5 | 5233 | 5178.5 | 0 |
| 1717166580 | 5156.5 | -25.5 | -0.49 | 65.7365 | 5205 | 65.7365 | 200 |
| 1717079640 | 5182 | -26.5 | -0.51 | 66.062799 | 5217.5 | 66.062799 | 2167 |
| 1716993360 | 5208.5 | 0 | 0.00 | 5208.5 | 5208.5 | 5208.5 | 0 |
| 1716906960 | 5208.5 | -14.5 | -0.28 | 5228.5 | 5233 | 5203.5 | 0 |
| 1716564600 | 5223 | -8.5 | -0.16 | 5205 | 5223 | 5196 | 0 |
| 1716478140 | 5231.5 | 26 | 0.50 | 5235 | 5275 | 5222 | 0 |
| 1716388620 | 5205.5 | -13 | -0.25 | 5201 | 5211 | 5192 | 0 |
| 1716302280 | 5218.5 | -13.5 | -0.26 | 5219.5 | 5224 | 5209 | 0 |
| 1716215640 | 5232 | 25 | 0.48 | 5218.5 | 5233 | 5212.5 | 0 |
| 1715956440 | 5207 | -33.5 | -0.64 | 66.2014 | 5228.5 | 66.2014 | 2137 |
| 1715870040 | 5240.5 | 26.5 | 0.51 | 5245.5 | 5261 | 5240 | 0 |
| 1715786940 | 5214 | 32.5 | 0.63 | 5196 | 5218.5 | 5178 | 0 |
| 1715700540 | 5181.5 | -6.5 | -0.13 | 5184 | 5203 | 5172.5 | 0 |
| 1715614140 | 5188 | -15 | -0.29 | 5205.5 | 5206 | 5179 | 0 |
| 1715355240 | 5203 | 20.5 | 0.40 | 5191.5 | 5212 | 5189 | 0 |
| 1715265300 | 5182.5 | 12.5 | 0.24 | 5170.5 | 5190 | 5162 | 0 |
| 1715182020 | 5170 | 11.5 | 0.22 | 5174 | 5183 | 5163 | 0 |
| 1715095740 | 5158.5 | 103 | 2.04 | 5143 | 5158.5 | 5133.5 | 0 |
| 1714750020 | 5055.5 | 35.5 | 0.71 | 5025.5 | 5071.5 | 5021 | 0 |
| 1714663440 | 5020 | 15 | 0.30 | 5023 | 5038 | 5005.5 | 0 |
| 1714574280 | 5005 | -35.5 | -0.70 | 5014.5 | 5016.5 | 4977 | 0 |
| 1714487880 | 5040.5 | -8.5 | -0.17 | 5056.5 | 5084.5 | 5040.5 | 0 |
| 1714402080 | 5049 | -44.5 | -0.87 | 5081 | 5085.5 | 5049 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
