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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.93	10.07	10.07	10.07	9.9	8,507
November 20, 2025	10.06	10.01	10.01	10.08	10.01	4,964
November 19, 2025	10.06	9.99	9.99	10.06	9.99	29,223
November 18, 2025	10.04	10.05	10.05	10.06	10.02	32,001
November 17, 2025	10.2	10.16	10.16	10.2	10.15	9,109
November 14, 2025	10.11	10.16	10.16	10.16	10.05	6,710
November 13, 2025	10.31	10.32	10.32	10.33	10.31	7,880
November 12, 2025	10.37	10.34	10.34	10.38	10.32	22,197
November 11, 2025	10.33	10.35	10.35	10.35	10.28	13,966
November 10, 2025	10.18	10.26	10.26	10.26	10.15	16,809
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

iShares UK Dividend UCITS ETF (IQQD.DE) XETRA