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

4,073.57

+20.57(+0.51%)

Updated at September 08 11:15AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 20254,0534,0584,0584,0714,0412,655
August 13, 20254,0644,068.54,049.644,0694,050.22680
August 12, 20254,0384,0574,038.24,061.794,0321,704
August 11, 20254,0634,0594,040.194,0804,057.1442
August 08, 20254,0464,049.54,030.734,0594,0392,601
August 07, 20254,0284,0394,020.284,0814,02852
August 06, 20254,0724,0544,0544,0834,0421,119
August 05, 20254,085.034,0514,0514,0914,051610
August 04, 20254,0424,062.54,062.54,0644,028.743,144
August 01, 20254,0814,018.54,018.54,0814,0034,419
July 31, 20254,0964,0994,0994,129.794,0843,898
July 30, 20254,0904,0994,0994,102.014,067990
July 29, 20254,1014,0884,0884,108.044,088410
July 28, 20254,0824,0724,0724,0854,064.99468
July 25, 20254,0464,046.54,046.54,057.684,041.79124
July 24, 20254,0224,031.54,031.54,0334,021632
July 23, 20254,0114,0084,0084,0144,003.33,781
July 22, 20254,0074,0054,0054,0163,995.79221
July 21, 20254,0174,012.54,012.54,0264,012.5470
July 18, 20254,0374,016.54,016.54,0374,0144,044
July 17, 20254,0194,0214,0214,0214,012.142,122
July 16, 20253,9833,9723,9724,0153,9662,240
July 15, 20254,0324,023.54,023.54,036.794,0163,538
July 14, 20254,0054,009.54,009.54,0113,9922,970
July 11, 20254,0174,0084,0084,0173,991.28573
July 10, 20253,9814,026.54,026.54,026.53,9761,914
July 09, 20253,9743,9793,9793,9883,9744,256
July 08, 20253,9553,987.53,987.53,996.863,9551,622
July 07, 20253,9693,9603,9603,984.133,9571,461
July 04, 20253,9613,9583,9583,9613,94810,489
July 03, 20253,9713,9753,9753,9833,958.113,974
July 02, 20253,9353,9643,9643,9643,930163
July 01, 20253,8833,9243,9243,9243,86811,754
June 30, 20253,8653,8833,8833,8843,8651,928
June 27, 20253,8603,8763,8763,8783,854659
June 26, 20253,8363,8423,8423,8423,834.341,115
June 25, 20253,8563,8493,8493,8673,849634
June 24, 20253,8643,851.53,851.53,8733,841.872,740
June 23, 20253,8053,826.53,826.53,8523,805459
June 20, 20253,8223,824.53,824.53,839.633,812.351,934
June 19, 20253,8313,813.53,813.53,8393,809.05729
June 18, 20253,8363,839.53,839.53,839.53,8319,572
June 17, 20253,814.353,8383,8383,8383,810655
June 16, 20253,8013,8253,8253,836.863,801162
June 13, 20253,8213,823.53,823.53,832.243,801921
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved