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
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
September 11, 2025	15.86	15.98	15.98	15.98	15.74	51,045
September 10, 2025	15.88	15.82	15.82	15.93	15.8	129,296
September 09, 2025	15.87	15.84	15.84	15.89	15.81	158,185
September 08, 2025	15.84	15.85	15.85	15.86	15.82	101,395
September 05, 2025	15.91	15.78	15.78	15.93	15.75	62,446
September 04, 2025	15.77	15.83	15.83	15.83	15.76	276,864
September 03, 2025	15.7	15.72	15.72	15.76	15.69	116,327
September 02, 2025	15.77	15.59	15.59	15.79	15.59	239,512
September 01, 2025	15.78	15.8	15.8	15.8	15.76	43,035
August 29, 2025	15.85	15.77	15.77	15.89	15.75	85,109
August 28, 2025	15.84	15.8	15.8	15.89	15.79	44,902
August 27, 2025	15.8	15.82	15.82	15.82	15.78	122,876
August 26, 2025	15.73	15.73	15.73	15.8	15.71	515,125
August 22, 2025	15.58	15.86	15.86	15.86	15.57	56,190
August 21, 2025	15.64	15.62	15.62	15.64	15.56	221,330
August 20, 2025	15.65	15.62	15.62	15.69	15.55	185,098
August 19, 2025	15.7	15.7	15.7	15.76	15.68	63,442
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

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