iShares MSCI Europe Quality Dividend ESG UCITS ETF (EQDS.L) LSE

548.03

+3.682(+0.68%)

Updated at August 19 10:13AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025550.2544.35544.35550.2542.835,134
August 15, 2025550.4545.8545.8550.4544.5253,591
August 14, 2025544.1543.55543.55544.21541.229,885
August 13, 2025546.9550.15542.86551.42546.95,561
August 12, 2025546549.3542.0355154647,370
August 11, 2025556.5549.7542.42556.5548.86,759
August 08, 2025554.6550.9543.6554.6550.37,044
August 07, 2025549.7552.8545.48553.56549.416,866
August 06, 2025545547.65540.4549.75453,024
August 05, 2025546.25544.8537.58548.9544.813,496
August 04, 2025537.5546.25539.02546.3537.526,418
August 01, 2025545.3540.3540.3545.3538.342,986
July 31, 2025553.3546.85546.85553.3546.263,275
July 30, 2025554.1548.5548.5554.1547.427,231
July 29, 2025557549.55549.55557.3549.5536,263
July 28, 2025566.1553.35553.35566.1553.184,348
July 25, 2025557.6558.15558.15558.15555.48253,961
July 24, 2025555.9557.15557.15558.6555.629,986
July 23, 2025550552.05552.05555.14550575,019
July 22, 2025552.1549.75549.75552.1547.418,115
July 21, 2025553.3549.7549.7553.3547.713,152
July 18, 2025551549.75549.75552.27549.483,365
July 17, 2025548.7548.8548.8552.6546.837,256
July 16, 2025546.5546.55546.55548.1546.316,325
July 15, 2025556.1547.7547.7556.1547.79,328
July 14, 2025550.5550.8550.8550.9546.5130,344
July 11, 2025555.3551.7551.7555.3548.638,871
July 10, 2025548.4552552556.3548.4166,864
July 09, 2025548.7550.25550.25550.9547.4886,397
July 08, 2025549.8547.9547.9549.8545.0432,537
July 07, 2025546.3545545547.154586,087
July 04, 2025527.5546.2546.2546.9527.591,745
July 03, 2025548.7546.75546.75548.754639,602
July 02, 2025544.09546.9546.9546.9543.4340,729
July 01, 2025543.6545.4545.4545.454123,453
June 30, 2025543.2542.4542.4544.3540.69,197
June 27, 2025538544.2544.2544.2537.326,967
June 26, 2025537.29533533537.9533166,745
June 25, 2025544.4534.1534.1544.4534.135,935
June 24, 2025548.4539.5539.5548.7539.563,343
June 23, 2025539.6539.3539.3542.153654,340
June 20, 2025545.9543.6543.6545.9541.69,613
June 19, 2025542.2538.4538.4542.2538.414,530
June 18, 2025544.56541.7541.7545.2541.7139,364
June 17, 2025546.9545.5545.5546.9541.321,292
June 16, 2025546.3545.3545.3548.7545.1163,535
June 13, 2025546.7544.5544.5546.7544.2566,565
June 12, 2025546.4549.1549.1549.73541.731,802
June 11, 2025549.8545.9545.9550.3545.9114,020
June 10, 2025547.26550.4550.4550.4546.599,251
June 09, 2025546.71547.5547.5550.6544.411,553
June 06, 2025548546.15546.15548545.4175,617
June 05, 2025543.2544.5544.5545.9543.221,148
June 04, 2025547.9545545547.9543.551.11M
June 03, 2025550.5542.75542.75550.5542.39,487
June 02, 2025543.4546.15546.15546.6539.137,673
May 30, 2025541544.1544.15475414,250
May 29, 2025548.4544.05544.05548.4541.914,402
May 28, 2025545.8542.45542.45547.3542.4519,563
May 27, 2025548.9547.15547.15548.9545.787,165
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved