iShares UK Dividend UCITS ETF - IQQD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.19	10.14	10.14	10.19	10.1	3,147
November 06, 2025	10.16	10.15	10.15	10.19	10.15	973
November 05, 2025	10.01	10.14	10.14	10.14	10.01	11,424
November 04, 2025	9.96	10.05	10.05	10.05	9.93	13,737
November 03, 2025	10.08	10.08	10.08	10.1	10.06	14,801
October 31, 2025	10.09	10.07	10.07	10.1	10.04	3,533
October 30, 2025	10.09	10.12	10.12	10.12	10.06	9,719
October 29, 2025	10.08	10.1	10.1	10.13	10.07	51,189
October 28, 2025	10.13	10.1	10.1	10.13	10.04	13,706
October 27, 2025	10.11	10.14	10.14	10.16	10.1	7,928
October 24, 2025	10.08	10.1	10.1	10.1	10.01	14,737
October 23, 2025	10.08	10.06	10.06	10.08	10.04	23,591
October 22, 2025	9.91	10.03	10.03	10.05	9.91	7,640
October 21, 2025	9.89	9.89	9.89	9.9	9.87	5,289
October 20, 2025	9.84	9.86	9.86	9.86	9.83	4,763
October 17, 2025	9.77	9.81	9.81	9.84	9.7	22,734
October 16, 2025	9.94	9.91	9.91	9.94	9.88	14,016
October 15, 2025	9.92	9.92	9.92	9.93	9.89	19,206
October 14, 2025	9.84	9.91	9.91	9.91	9.84	5,548
October 13, 2025	9.81	9.91	9.91	9.91	9.81	15,146
October 10, 2025	9.85	9.79	9.79	9.86	9.79	16,684
October 09, 2025	9.86	9.87	9.87	9.91	9.86	19,530
October 08, 2025	9.9	9.91	9.91	9.91	9.87	22,038
October 07, 2025	9.87	9.85	9.85	9.87	9.83	14,571
October 06, 2025	9.82	9.86	9.86	9.86	9.81	8,744
October 03, 2025	9.81	9.84	9.84	9.84	9.8	11,898
October 02, 2025	9.84	9.78	9.78	9.84	9.75	10,736
October 01, 2025	9.75	9.83	9.83	9.85	9.75	9,847
September 30, 2025	9.7	9.77	9.77	9.79	9.68	3,719
September 29, 2025	9.72	9.72	9.72	9.75	9.68	4,723
September 26, 2025	9.62	9.7	9.7	9.7	9.62	20,728
September 25, 2025	9.63	9.6	9.6	9.65	9.6	25,293
September 24, 2025	9.61	9.66	9.66	9.67	9.59	3,784
September 23, 2025	9.63	9.63	9.63	9.66	9.63	6,747
September 22, 2025	9.63	9.62	9.62	9.63	9.59	11,070
September 19, 2025	9.66	9.62	9.62	9.66	9.62	7,044
September 18, 2025	9.69	9.67	9.67	9.7	9.65	4,044
September 17, 2025	9.66	9.7	9.7	9.71	9.65	2,610
September 16, 2025	9.78	9.66	9.66	9.79	9.66	35,584
September 15, 2025	9.78	9.79	9.79	9.82	9.77	5,929
September 12, 2025	9.77	9.76	9.76	9.8	9.76	10,951
September 11, 2025	9.73	9.75	9.75	9.75	9.71	6,543
September 10, 2025	9.87	9.84	9.84	9.89	9.84	7,671
September 09, 2025	9.85	9.85	9.85	9.86	9.83	7,510
September 08, 2025	9.84	9.81	9.81	9.84	9.78	12,650
September 05, 2025	9.84	9.83	9.83	9.88	9.8	46,197
September 04, 2025	9.74	9.82	9.82	9.85	9.74	5,424
September 03, 2025	9.7	9.74	9.74	9.74	9.64	10,362
September 02, 2025	9.9	9.67	9.67	9.9	9.66	73,040
September 01, 2025	9.96	9.94	9.94	9.96	9.91	14,146
August 29, 2025	10.01	9.94	9.94	10.01	9.91	12,784
August 28, 2025	10.12	10.03	10.03	10.12	10	15,009
August 27, 2025	10.15	10.11	10.11	10.15	10.09	11,575
August 26, 2025	10.11	10.1	10.1	10.12	10.08	8,631
August 25, 2025	10.13	10.11	10.11	10.13	10.11	54,339
August 22, 2025	10.09	10.13	10.13	10.18	10.09	17,659
August 21, 2025	10.09	10.11	10.11	10.11	10.05	4,737
August 20, 2025	10	10.08	10.08	10.08	9.97	29,098
August 19, 2025	9.95	9.97	9.97	10	9.95	26,764
August 18, 2025	10	9.96	9.96	10	9.95	7,548

iShares UK Dividend UCITS ETF (IQQD.DE) XETRA