iShares Edge MSCI USA Quality Factor UCITS ETF USD (Acc) - IUQA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.11	17.1	17.1	17.15	17.02	21,705
February 19, 2026	17.11	17.02	17.02	17.13	17	25,302
February 18, 2026	17.04	17.13	17.13	17.14	17.01	466,070
February 17, 2026	16.88	16.95	16.95	16.99	16.8	818,996
February 16, 2026	16.96	16.92	16.92	17.01	16.9	107,201
February 13, 2026	16.92	16.99	16.99	17.01	16.86	361,091
February 12, 2026	17.16	16.94	16.94	17.18	16.93	1.19M
February 11, 2026	17.12	17.13	17.13	17.23	17.04	209,496
February 10, 2026	17.14	17.14	17.14	17.17	17.11	73,038
February 09, 2026	17.11	17.15	17.15	17.15	17.05	167,860
February 06, 2026	16.78	17.03	17.03	17.03	16.78	74,445
February 05, 2026	16.93	16.81	16.81	16.95	16.73	137,718
February 04, 2026	16.98	16.95	16.95	17.02	16.92	212,641
February 03, 2026	17.15	17	17	17.16	16.99	142,749
February 02, 2026	16.86	17.1	17.1	17.1	16.83	825,067
January 30, 2026	17.01	17	17	17.1	16.99	124,392
January 29, 2026	17.22	17.07	17.07	17.27	16.97	457,519
January 28, 2026	17.22	17.14	17.14	17.26	17.14	241,422
January 27, 2026	17.16	17.17	17.17	17.18	17.12	164,552
January 26, 2026	17.04	17.11	17.11	17.12	16.98	205,960
January 23, 2026	17.04	17.04	17.04	17.08	16.98	238,500
January 22, 2026	17	17.03	17.03	17.11	16.99	201,084
January 21, 2026	16.8	16.91	16.91	16.94	16.71	120,053
January 20, 2026	16.85	16.92	16.92	16.92	16.78	245,684
January 19, 2026	16.93	16.91	16.91	16.97	16.88	30,203
January 16, 2026	17.14	17.11	17.11	17.16	17.05	52,596
January 15, 2026	17.06	17.16	17.16	17.17	17.04	1.34M
January 14, 2026	17.07	16.98	16.98	17.09	16.95	144,450
January 13, 2026	17.15	17.1	17.1	17.18	17.05	43,520
January 12, 2026	17.06	17.15	17.15	17.15	17.04	35,889
January 09, 2026	17	17.11	17.11	17.14	16.99	100,915
January 08, 2026	16.93	16.98	16.98	16.99	16.91	68,572
January 07, 2026	17.01	17.04	17.04	17.05	16.99	73,639
January 06, 2026	16.91	16.97	16.97	16.99	16.87	51,913
January 05, 2026	16.88	16.95	16.95	16.97	16.61	85,867
January 02, 2026	16.77	16.69	16.69	16.8	16.67	34,447
December 31, 2025	16.8	16.79	16.79	16.82	16.78	31,778
December 30, 2025	16.84	16.85	16.85	16.85	16.83	218,308
December 29, 2025	16.85	16.82	16.82	16.93	16.82	41,045
December 24, 2025	16.8	16.81	16.81	16.88	16.76	21,244
December 23, 2025	16.77	16.81	16.81	16.81	16.77	63,285
December 22, 2025	16.75	16.79	16.79	16.81	16.73	239,111
December 19, 2025	16.6	16.7	16.7	16.72	16.59	122,604
December 18, 2025	16.55	16.7	16.7	16.73	16.52	64,827
December 17, 2025	16.66	16.56	16.56	16.7	16.56	263,099
December 16, 2025	16.64	16.63	16.63	16.75	16.61	50,103
December 15, 2025	16.74	16.73	16.73	16.8	16.68	42,265
December 12, 2025	16.86	16.7	16.7	16.88	16.69	189,928
December 11, 2025	16.61	16.75	16.75	16.76	16.57	183,769
December 10, 2025	16.64	16.64	16.64	16.64	16.58	190,994
December 09, 2025	16.66	16.66	16.66	16.7	16.54	184,910
December 08, 2025	16.78	16.64	16.64	16.78	16.64	559,929
December 05, 2025	16.72	16.74	16.74	16.8	16.68	120,900
December 04, 2025	16.69	16.67	16.67	16.74	16.65	594,522
December 03, 2025	16.66	16.66	16.66	16.67	16.57	92,229
December 02, 2025	16.52	16.57	16.57	16.65	16.52	240,585
December 01, 2025	16.49	16.59	16.59	16.59	16.48	119,755
November 28, 2025	16.58	16.58	16.58	16.59	16.48	2.14M
November 27, 2025	16.55	16.52	16.52	16.55	16.52	82,178
November 26, 2025	16.49	16.56	16.56	16.56	16.44	3.53M

iShares Edge MSCI USA Quality Factor UCITS ETF USD (Acc) (IUQA.L) LSE