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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.6	11.67	11.67	11.68	11.6	22,663
February 19, 2026	11.64	11.56	11.56	11.65	11.55	34,104
February 18, 2026	11.58	11.66	11.66	11.68	11.58	67,979
February 17, 2026	11.54	11.54	11.54	11.59	11.47	35,742
February 16, 2026	11.53	11.52	11.52	11.57	11.51	21,064
February 13, 2026	11.51	11.5	11.5	11.51	11.43	11,678
February 12, 2026	11.52	11.51	11.51	11.57	11.5	15,643
February 11, 2026	11.38	11.5	11.5	11.53	11.33	18,441
February 10, 2026	11.36	11.35	11.35	11.37	11.29	13,154
February 09, 2026	11.39	11.36	11.36	11.41	11.2	35,080
February 06, 2026	11.32	11.43	11.43	11.46	11.32	28,929
February 05, 2026	11.45	11.35	11.35	11.48	11.31	26,642
February 04, 2026	11.5	11.58	11.58	11.69	11.5	14,391
February 03, 2026	11.38	11.44	11.44	11.44	11.36	16,203
February 02, 2026	11.16	11.33	11.33	11.33	11.16	38,356
January 30, 2026	11.16	11.21	11.21	11.21	11.16	8,715
January 29, 2026	11.18	11.17	11.17	11.28	11.17	13,984
January 28, 2026	11.08	11.13	11.13	11.15	11.05	15,425
January 27, 2026	10.99	11.06	11.06	11.09	10.99	7,928
January 26, 2026	10.98	10.98	10.98	11.03	10.97	13,560
January 23, 2026	10.91	10.94	10.94	10.96	10.91	12,526
January 22, 2026	10.98	10.91	10.91	11.01	10.85	11,326
January 21, 2026	10.84	10.87	10.87	10.89	10.8	8,841
January 20, 2026	10.94	10.85	10.85	10.94	10.8	11,773
January 19, 2026	10.91	11	11	11	10.91	3,842
January 16, 2026	10.95	11	11	11	10.94	9,116
January 15, 2026	10.83	10.98	10.98	10.99	10.83	9,127
January 14, 2026	10.8	10.83	10.83	10.83	10.76	3,705
January 13, 2026	10.82	10.77	10.77	10.83	10.76	19,599
January 12, 2026	10.76	10.79	10.79	10.81	10.74	20,423
January 09, 2026	10.76	10.81	10.81	10.83	10.74	11,571
January 08, 2026	10.74	10.79	10.79	10.79	10.73	9,509
January 07, 2026	10.82	10.79	10.79	10.86	10.77	74,853
January 06, 2026	10.85	10.85	10.85	10.92	10.83	38,407
January 05, 2026	10.73	10.76	10.76	10.77	10.64	35,329
January 02, 2026	10.64	10.71	10.71	10.71	10.63	26,952
December 30, 2025	10.57	10.62	10.62	10.63	10.57	7,598
December 29, 2025	10.51	10.55	10.55	10.57	10.5	26,798
December 23, 2025	10.5	10.53	10.53	10.54	10.48	11,901
December 22, 2025	10.43	10.48	10.48	10.48	10.42	4,722
December 19, 2025	10.41	10.45	10.45	10.45	10.38	12,793
December 18, 2025	10.36	10.43	10.43	10.43	10.36	8,483
December 17, 2025	10.29	10.38	10.38	10.41	10.29	25,537
December 16, 2025	10.26	10.26	10.26	10.29	10.23	6,521
December 15, 2025	10.21	10.25	10.25	10.27	10.21	18,192
December 12, 2025	10.27	10.17	10.17	10.28	10.17	2,589
December 11, 2025	10.19	10.25	10.25	10.25	10.19	42,688
December 10, 2025	10.34	10.32	10.22	10.36	10.32	309,841
December 09, 2025	10.36	10.36	10.36	10.4	10.35	6,948
December 08, 2025	10.41	10.37	10.37	10.41	10.37	2,958
December 05, 2025	10.47	10.43	10.43	10.51	10.43	8,035
December 04, 2025	10.44	10.5	10.5	10.5	10.44	2,764
December 03, 2025	10.41	10.44	10.44	10.47	10.4	387,261
December 02, 2025	10.42	10.42	10.42	10.45	10.41	12,868
December 01, 2025	10.38	10.4	10.4	10.41	10.36	9,575
November 28, 2025	10.43	10.45	10.45	10.45	10.42	8,926
November 27, 2025	10.38	10.43	10.43	10.43	10.38	11,965
November 26, 2025	10.19	10.37	10.37	10.37	10.13	11,934
November 25, 2025	10.1	10.2	10.2	10.21	10.09	23,278
November 24, 2025	10.09	10.07	10.07	10.09	10.04	17,971

iShares UK Dividend UCITS ETF (IQQD.DE) XETRA