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
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
November 25, 2025	16.22	16.3	16.3	16.3	16.18	1.65M
November 24, 2025	16.15	16.22	16.22	16.24	16.08	91,953
November 21, 2025	15.85	16.02	16.02	16.02	15.79	405,738
November 20, 2025	16.22	16.16	16.16	16.33	16.16	443,986
November 19, 2025	16	16.02	16.02	16.15	16	99,079
November 18, 2025	16.04	16	16	16.09	15.71	1.32M
November 17, 2025	16.35	16.21	16.21	16.38	16.18	76,235
November 14, 2025	16.26	16.33	16.33	16.34	16.16	254,252
November 13, 2025	16.5	16.4	16.4	16.52	16.36	153,479
November 12, 2025	16.48	16.47	16.47	16.51	16.44	65,625
November 11, 2025	16.37	16.37	16.37	16.4	16.35	78,299
November 10, 2025	16.26	16.27	16.27	16.35	16.25	123,309
November 07, 2025	16.23	16.02	16.02	16.25	16.02	154,990
November 06, 2025	16.31	16.2	16.2	16.38	16.19	157,905
November 05, 2025	16.23	16.36	16.36	16.36	16.22	97,094
November 04, 2025	16.26	16.33	16.33	16.35	16.22	250,494
November 03, 2025	16.43	16.4	16.4	16.5	16.33	550,130
October 31, 2025	16.53	16.44	16.44	16.53	16.4	617,597
October 30, 2025	16.6	16.56	16.56	16.6	16.52	65,602
October 29, 2025	16.73	16.67	16.67	16.73	16.66	37.19M
October 28, 2025	16.67	16.67	16.67	16.73	16.65	56,345
October 27, 2025	16.61	16.65	16.65	16.66	16.58	90,230
October 24, 2025	16.45	16.52	16.52	16.52	16.43	37,500
October 23, 2025	16.36	16.4	16.4	16.4	16.29	85,200
October 22, 2025	16.43	16.35	16.35	16.43	16.35	99,206
October 21, 2025	16.37	16.43	16.43	16.43	16.34	40,034
October 20, 2025	16.25	16.36	16.36	16.36	16.23	34,002
October 17, 2025	15.98	16.07	16.07	16.15	15.88	452,634
October 16, 2025	16.26	16.2	16.2	16.27	16.19	51,006
October 15, 2025	16.23	16.27	16.27	16.34	16.2	50,861
October 14, 2025	16.04	16.09	16.09	16.11	15.96	145,771
October 13, 2025	16.2	16.17	16.17	16.24	16.09	153,278
October 10, 2025	16.41	16.18	16.18	16.44	16.18	102,281
October 09, 2025	16.47	16.4	16.4	16.49	16.4	114,575
October 08, 2025	16.41	16.47	16.47	16.47	16.39	56,311
October 07, 2025	16.45	16.42	16.42	16.5	16.42	57,586
October 06, 2025	16.49	16.49	16.49	16.5	16.44	117,747
October 03, 2025	16.47	16.5	16.5	16.52	16.42	557,035
October 02, 2025	16.41	16.36	16.36	16.43	16.36	242,389
October 01, 2025	16.16	16.32	16.32	16.32	16.13	1.99M
September 30, 2025	16.18	16.19	16.19	16.2	16.14	233,407
September 29, 2025	16.17	16.18	16.18	16.21	16.16	211,907
September 26, 2025	16.04	16.07	16.07	16.11	16.02	282,873
September 25, 2025	16.1	16.03	16.03	16.18	15.98	548,743
September 24, 2025	16.18	16.12	16.12	16.2	16.11	124,644
September 23, 2025	16.23	16.2	16.2	16.25	16.2	227,289
September 22, 2025	16.11	16.16	16.16	16.19	16.02	55,135
September 19, 2025	16.08	16.06	16.06	16.14	16.06	137,062
September 18, 2025	16.09	16.15	16.15	16.16	16.08	117,639
September 17, 2025	15.97	16.02	16.02	16.04	15.96	877,042
September 16, 2025	15.99	15.94	15.94	16.02	15.93	82,374
September 15, 2025	15.96	15.96	15.96	15.99	15.93	146,248
September 12, 2025	16	15.94	15.94	16.01	15.94	91,418

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