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
August 18, 2025	15.72	15.72	15.72	15.74	15.69	51,590
August 15, 2025	15.77	15.73	15.73	15.78	15.71	125,222
August 14, 2025	15.76	15.74	15.74	15.81	15.69	163,549
August 13, 2025	15.65	15.72	15.72	15.74	15.65	80,805
August 12, 2025	15.51	15.6	15.6	15.6	15.46	119,271
August 11, 2025	15.55	15.5	15.5	15.55	15.49	133,546
August 08, 2025	15.43	15.45	15.45	15.5	15.41	107,308
August 07, 2025	15.51	15.39	15.39	15.6	15.39	222,501
August 06, 2025	15.44	15.48	15.48	15.49	15.39	151,372
August 05, 2025	15.52	15.38	15.38	15.53	15.36	399,923
August 04, 2025	15.29	15.43	15.43	15.44	15.28	211,552
August 01, 2025	15.4	15.22	15.22	15.46	15.2	280,501
July 31, 2025	15.59	15.52	15.52	15.61	15.48	16.03M
July 30, 2025	15.57	15.52	15.52	15.58	15.47	97,679
July 29, 2025	15.63	15.55	15.55	15.65	15.55	60,842
July 28, 2025	15.68	15.62	15.62	15.69	15.61	60,696
July 25, 2025	15.59	15.59	15.59	15.6	15.57	32,025
July 24, 2025	15.56	15.57	15.57	15.59	15.54	53,899
July 23, 2025	15.49	15.5	15.5	15.52	15.46	85,663
July 22, 2025	15.41	15.42	15.42	15.46	15.4	142,409
July 21, 2025	15.39	15.47	15.47	15.47	15.39	49,322
July 18, 2025	15.45	15.39	15.39	15.46	15.38	82,483
July 17, 2025	15.34	15.4	15.4	15.4	15.32	101,627
July 16, 2025	15.22	15.19	15.19	15.3	15.19	212,079
July 15, 2025	15.42	15.33	15.33	15.43	15.32	55,929
July 14, 2025	15.29	15.36	15.36	15.37	15.26	54,053
July 11, 2025	15.42	15.37	15.37	15.43	15.34	192,590
July 10, 2025	15.42	15.48	15.48	15.48	15.41	149,490
July 09, 2025	15.36	15.4	15.4	15.46	15.35	134,392
July 08, 2025	15.36	15.35	15.35	15.38	15.34	189,693
July 07, 2025	15.4	15.36	15.36	15.45	15.35	1.43M
July 04, 2025	15.42	15.39	15.39	15.43	15.36	113,661
July 03, 2025	15.38	15.46	15.46	15.47	15.36	99,564
July 02, 2025	15.38	15.33	15.33	15.4	15.3	397,652
July 01, 2025	15.27	15.34	15.34	15.34	15.24	84,697
June 30, 2025	15.23	15.2	15.2	15.26	15.19	301,469
June 27, 2025	15.13	15.19	15.19	15.2	15.12	537,894
June 26, 2025	15.02	15.03	15.03	15.05	14.99	291,649
June 25, 2025	15.03	15	15	15.04	15	707,784
June 24, 2025	14.98	14.96	14.96	14.98	14.92	59,407
June 23, 2025	14.65	14.74	14.74	14.76	14.56	49,791
June 20, 2025	14.73	14.71	14.71	14.8	14.67	186,350
June 19, 2025	14.7	14.64	14.64	14.77	14.62	41,713
June 18, 2025	14.9	14.86	14.86	14.91	14.86	117,283
June 17, 2025	14.95	14.95	14.95	14.96	14.9	93,826
June 16, 2025	14.9	15.02	15.02	15.06	14.9	98,612
June 13, 2025	14.96	14.96	14.96	15	14.89	74,258
June 12, 2025	15.03	15.08	15.08	15.1	14.97	114,319
June 11, 2025	15.08	15.12	15.12	15.17	15.06	140,967
June 10, 2025	15	15.04	15.04	15.07	14.96	160,099
June 09, 2025	15.04	15.03	15.03	15.07	15.01	29,179
June 06, 2025	14.99	15.03	15.03	15.07	14.95	83,197
June 05, 2025	14.96	15.05	15.05	15.05	14.95	37,110
June 04, 2025	14.91	15	15	15.02	14.91	182,813
June 03, 2025	14.77	14.88	14.88	14.88	14.76	76,078
June 02, 2025	14.7	14.72	14.72	14.75	14.65	136,604
May 30, 2025	14.74	14.73	14.73	14.77	14.67	85,648
May 29, 2025	14.94	14.75	14.75	14.96	14.75	196,932
May 28, 2025	14.78	14.76	14.76	14.84	14.76	107,747
May 27, 2025	14.67	14.75	14.75	14.77	14.65	597,160

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