iShares MSCI USA Quality Dividend ESG UCITS ETF (HDIQ.L) LSE

4,324.00

+65.5(+1.54%)

Updated at November 10 09:26AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20254,314.814,258.54,258.54,314.814,258.53,307
November 06, 20254,3494,3224,3224,3594,3222,979
November 05, 20254,332.284,3544,3544,3664,332.283,841
November 04, 20254,3274,3494,3494,3594,3241,078
November 03, 20254,3774,346.54,346.54,380.354,342.723,520
October 31, 20254,372.894,358.54,358.54,374.724,358.5702
October 30, 20254,3564,3934,3934,3934,356574
October 29, 20254,365.354,370.54,370.54,3934,365.35638
October 28, 20254,326.874,337.54,337.54,338.34,326.87446
October 27, 20254,3264,319.54,319.54,326.724,299.6435
October 24, 20254,2674,3004,3004,3004,267341
October 23, 20254,2394,250.54,250.54,2524,228.3510,120
October 22, 20254,270.784,2454,2454,2754,2422,061
October 21, 20254,241.44,2594,2594,2654,239.57425
October 20, 20254,2074,2294,2294,237.354,198.81,251
October 17, 20254,1384,1734,1734,1904,12815,801
October 16, 20254,211.424,193.54,193.54,2124,193.5284
October 15, 20254,2204,2224,2224,248.724,220622
October 14, 20254,179.914,2054,2054,207.794,179.91184
October 13, 20254,2024,2054,2054,2094,1731,264
October 10, 20254,2744,206.54,206.54,2814,206.5303
October 09, 20254,2724,2724,2724,2754,257.21379
October 08, 20254,2414,253.54,253.54,253.54,234.56653
October 07, 20254,2564,240.54,240.54,2774,2401,688
October 06, 20254,2844,252.484,252.484,2884,251.661,588
October 03, 20254,270.64,273.54,273.54,2784,2611,085
October 02, 20254,2604,261.54,261.54,269.864,249.2335
October 01, 20254,1984,230.54,230.54,2334,192.421,153
September 30, 20254,1834,199.54,199.54,210.484,180241
September 29, 20254,1944,2014,2014,205.354,191.28144
September 26, 20254,1864,177.54,177.54,188.314,176.99332
September 25, 20254,1634,1844,1844,1844,1631,197
September 24, 20254,1814,172.54,172.54,185.724,172.538
September 23, 20254,160.354,173.54,173.54,180.154,160.35182
September 22, 20254,1424,154.54,154.54,1614,13122,876
September 19, 20254,145.294,1354,1354,1494,1351,926
September 18, 20254,0884,1254,1254,127.464,085.792,344
September 17, 20254,046.984,0664,0664,0664,046.98232
September 16, 20254,056.54,040.54,040.54,061.284,040.5654
September 15, 20254,079.664,0594,0594,079.664,0592,003
September 12, 20254,090.44,084.54,084.54,0944,084.548
September 11, 20254,0584,092.54,092.54,092.54,05821
September 10, 20254,0494,0404,0404,0584,0402,001
September 09, 20254,049.964,047.54,047.54,049.964,0391,521
September 08, 20254,0724,053.54,053.54,073.754,040.284,396
September 05, 20254,0954,0534,0534,0954,0532,809
September 04, 20254,0774,090.54,090.54,090.54,072.685,380
September 03, 20254,0764,0564,0564,0924,05620,341
September 02, 20254,0834,066.54,066.54,0944,066.52,779
September 01, 20254,072.64,0714,0714,0804,068.9458
August 29, 20254,0894,071.54,071.54,102.564,071.56,435
August 28, 20254,1004,078.54,078.54,1094,078.53,040
August 27, 20254,1004,103.54,103.54,1114,10072
August 26, 20254,0874,078.54,078.54,0874,07760
August 22, 20254,0674,0984,0984,102.794,060365
August 21, 20254,0654,070.54,070.54,0734,0551,140
August 20, 20254,0524,054.54,054.54,060.34,042788
August 19, 20254,0394,066.54,066.54,066.54,038817
August 18, 20254,0414,0464,0464,0544,033521
August 15, 20254,0504,0254,0254,0564,0251,251
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved