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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4,397	4,397	4,397	4,397	4,379	12,354
January 13, 2026	4,394.22	4,402	4,402	4,402	4,389.6	1,238
January 12, 2026	4,392	4,394.5	4,394.5	4,395.68	4,381	2,270
January 09, 2026	4,401	4,408.5	4,408.5	4,414.72	4,392	414
January 08, 2026	4,358	4,383	4,383	4,383	4,354	31
January 07, 2026	4,379	4,369.5	4,369.5	4,381.5	4,364	1,305
January 06, 2026	4,306	4,359	4,359	4,359	4,303.01	546
January 05, 2026	4,342	4,328.5	4,328.5	4,342	4,324.35	832
January 02, 2026	4,318	4,308	4,308	4,328	4,306.13	237
December 31, 2025	4,335.93	4,333	4,333	4,338	4,331	308
December 30, 2025	4,341	4,337	4,337	4,341	4,336	11
December 29, 2025	4,351	4,334	4,334	4,351	4,333	136
December 24, 2025	4,329	4,311	4,311	4,329	4,308.9	15
December 23, 2025	4,318	4,319	4,319	4,326.72	4,310.6	35
December 22, 2025	4,335.95	4,329	4,329	4,335.95	4,318.81	3,364
December 19, 2025	4,321.93	4,336	4,336	4,342.72	4,318	2,536
December 18, 2025	4,313.83	4,334	4,334	4,334	4,313.83	1,054
December 17, 2025	4,342	4,311	4,311	4,355.81	4,311	3,901
December 16, 2025	4,336.84	4,307.5	4,307.5	4,337.68	4,307.5	963
December 15, 2025	4,357.52	4,350	4,350	4,361	4,341	482
December 12, 2025	4,383.67	4,354	4,354	4,388.19	4,354	2,255
December 11, 2025	4,354.96	4,350.5	4,350.5	4,354.96	4,338.35	1,325
December 10, 2025	4,324	4,340	4,340	4,343	4,324	403
December 09, 2025	4,339.81	4,352	4,352	4,359	4,339.13	878
December 08, 2025	4,362	4,356	4,356	4,362	4,352.6	2,420
December 05, 2025	4,345.15	4,360	4,360	4,361.38	4,344.59	1,543
December 04, 2025	4,334.97	4,337	4,337	4,341	4,331.53	1,056
December 03, 2025	4,336	4,324	4,324	4,347	4,315	4,238
December 02, 2025	4,338	4,338	4,338	4,353	4,333	811
December 01, 2025	4,330	4,343	4,343	4,343	4,313.65	1,433
November 28, 2025	4,348.6	4,340	4,340	4,348.6	4,336	244
November 27, 2025	4,332.39	4,322	4,322	4,335.85	4,322	757
November 26, 2025	4,329	4,336	4,336	4,336	4,317.6	295
November 25, 2025	4,283	4,298	4,298	4,298	4,272.58	8,590
November 24, 2025	4,284.42	4,297	4,297	4,297	4,272	7,549
November 21, 2025	4,207	4,252.5	4,252.5	4,252.5	4,199	3,514
November 20, 2025	4,309	4,280	4,280	4,317	4,280	1,453
November 19, 2025	4,230	4,258	4,258	4,281.75	4,230	1,794
November 18, 2025	4,232.88	4,237.5	4,237.5	4,246	4,211	1,339
November 17, 2025	4,312	4,284	4,284	4,314	4,280	4,663
November 14, 2025	4,311.1	4,325.5	4,325.5	4,325.5	4,273	2,448
November 13, 2025	4,375	4,336	4,336	4,375.19	4,336	544
November 12, 2025	4,361	4,394	4,377.7	4,403.72	4,361	5,037
November 11, 2025	4,355	4,340	4,323.9	4,355	4,336	429
November 10, 2025	4,331	4,305	4,289.03	4,342	4,304.59	322
November 07, 2025	4,314.81	4,258.5	4,258.5	4,314.81	4,258.5	3,307
November 06, 2025	4,349	4,322	4,322	4,359	4,322	2,979
November 05, 2025	4,332.28	4,354	4,354	4,366	4,332.28	3,841
November 04, 2025	4,327	4,349	4,349	4,359	4,324	1,078
November 03, 2025	4,377	4,346.5	4,346.5	4,380.35	4,342.72	3,520
October 31, 2025	4,372.89	4,358.5	4,358.5	4,374.72	4,358.5	702
October 30, 2025	4,356	4,393	4,393	4,393	4,356	574
October 29, 2025	4,365.35	4,370.5	4,370.5	4,393	4,365.35	638
October 28, 2025	4,326.87	4,337.5	4,337.5	4,338.3	4,326.87	446
October 27, 2025	4,326	4,319.5	4,319.5	4,326.72	4,299.6	435
October 24, 2025	4,267	4,300	4,300	4,300	4,267	341
October 23, 2025	4,239	4,250.5	4,250.5	4,252	4,228.35	10,120
October 22, 2025	4,270.78	4,245	4,245	4,275	4,242	2,061
October 21, 2025	4,241.4	4,259	4,259	4,265	4,239.57	425
October 20, 2025	4,207	4,229	4,229	4,237.35	4,198.8	1,251

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