iShares MSCI USA Quality Dividend ESG UCITS ETF - HDIQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	4,194	4,201	4,201	4,205.35	4,191.28	144
September 26, 2025	4,186	4,177.5	4,177.5	4,188.31	4,176.99	332
September 25, 2025	4,163	4,184	4,184	4,184	4,163	1,197
September 24, 2025	4,181	4,172.5	4,172.5	4,185.72	4,172.5	38
September 23, 2025	4,160.35	4,173.5	4,173.5	4,180.15	4,160.35	182
September 22, 2025	4,142	4,154.5	4,154.5	4,161	4,131	22,876
September 19, 2025	4,145.29	4,135	4,135	4,149	4,135	1,926
September 18, 2025	4,088	4,125	4,125	4,127.46	4,085.79	2,344
September 17, 2025	4,046.98	4,066	4,066	4,066	4,046.98	232
September 16, 2025	4,056.5	4,040.5	4,040.5	4,061.28	4,040.5	654
September 15, 2025	4,079.66	4,059	4,059	4,079.66	4,059	2,003
September 12, 2025	4,090.4	4,084.5	4,084.5	4,094	4,084.5	48
September 11, 2025	4,058	4,092.5	4,092.5	4,092.5	4,058	21
September 10, 2025	4,049	4,040	4,040	4,058	4,040	2,001
September 09, 2025	4,049.96	4,047.5	4,047.5	4,049.96	4,039	1,521
September 08, 2025	4,072	4,053.5	4,053.5	4,073.75	4,040.28	4,396
September 05, 2025	4,095	4,053	4,053	4,095	4,053	2,809
September 04, 2025	4,077	4,090.5	4,090.5	4,090.5	4,072.68	5,380
September 03, 2025	4,076	4,056	4,056	4,092	4,056	20,341
September 02, 2025	4,083	4,066.5	4,066.5	4,094	4,066.5	2,779
September 01, 2025	4,072.6	4,071	4,071	4,080	4,068.94	58
August 29, 2025	4,089	4,071.5	4,071.5	4,102.56	4,071.5	6,435
August 28, 2025	4,100	4,078.5	4,078.5	4,109	4,078.5	3,040
August 27, 2025	4,100	4,103.5	4,103.5	4,111	4,100	72
August 26, 2025	4,087	4,078.5	4,078.5	4,087	4,077	60
August 22, 2025	4,067	4,098	4,098	4,102.79	4,060	365
August 21, 2025	4,065	4,070.5	4,070.5	4,073	4,055	1,140
August 20, 2025	4,052	4,054.5	4,054.5	4,060.3	4,042	788
August 19, 2025	4,039	4,066.5	4,066.5	4,066.5	4,038	817
August 18, 2025	4,041	4,046	4,046	4,054	4,033	521
August 15, 2025	4,050	4,025	4,025	4,056	4,025	1,251
August 14, 2025	4,053	4,058	4,058	4,071	4,041	2,655
August 13, 2025	4,064	4,068.5	4,049.64	4,069	4,050.22	680
August 12, 2025	4,038	4,057	4,038.2	4,061.79	4,032	1,704
August 11, 2025	4,063	4,059	4,040.19	4,080	4,057.14	42
August 08, 2025	4,046	4,049.5	4,030.73	4,059	4,039	2,601
August 07, 2025	4,028	4,039	4,020.28	4,081	4,028	52
August 06, 2025	4,072	4,054	4,054	4,083	4,042	1,119
August 05, 2025	4,085.03	4,051	4,051	4,091	4,051	610
August 04, 2025	4,042	4,062.5	4,062.5	4,064	4,028.74	3,144
August 01, 2025	4,081	4,018.5	4,018.5	4,081	4,003	4,419
July 31, 2025	4,096	4,099	4,099	4,129.79	4,084	3,898
July 30, 2025	4,090	4,099	4,099	4,102.01	4,067	990
July 29, 2025	4,101	4,088	4,088	4,108.04	4,088	410
July 28, 2025	4,082	4,072	4,072	4,085	4,064.99	468
July 25, 2025	4,046	4,046.5	4,046.5	4,057.68	4,041.79	124
July 24, 2025	4,022	4,031.5	4,031.5	4,033	4,021	632
July 23, 2025	4,011	4,008	4,008	4,014	4,003.3	3,781
July 22, 2025	4,007	4,005	4,005	4,016	3,995.79	221
July 21, 2025	4,017	4,012.5	4,012.5	4,026	4,012.5	470
July 18, 2025	4,037	4,016.5	4,016.5	4,037	4,014	4,044
July 17, 2025	4,019	4,021	4,021	4,021	4,012.14	2,122
July 16, 2025	3,983	3,972	3,972	4,015	3,966	2,240
July 15, 2025	4,032	4,023.5	4,023.5	4,036.79	4,016	3,538
July 14, 2025	4,005	4,009.5	4,009.5	4,011	3,992	2,970
July 11, 2025	4,017	4,008	4,008	4,017	3,991.28	573
July 10, 2025	3,981	4,026.5	4,026.5	4,026.5	3,976	1,914
July 09, 2025	3,974	3,979	3,979	3,988	3,974	4,256
July 08, 2025	3,955	3,987.5	3,987.5	3,996.86	3,955	1,622
July 07, 2025	3,969	3,960	3,960	3,984.13	3,957	1,461

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