iShares Edge MSCI USA Quality Factor UCITS ETF - IUQD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,446.91	2,440.25	2,440.25	2,452.5	2,435.42	243
February 19, 2026	2,439	2,430	2,430	2,448	2,430	101
February 18, 2026	2,440.5	2,447	2,447	2,447	2,440.5	5
February 17, 2026	2,414.5	2,422.75	2,422.75	2,425.5	2,403	383
February 16, 2026	2,429.5	2,420.75	2,420.75	2,430.24	2,420.75	6
February 13, 2026	2,416	2,428.75	2,428.75	2,428.75	2,415.5	73
February 12, 2026	2,453.5	2,417.5	2,417.5	2,456	2,417.5	199
February 11, 2026	2,448	2,445.75	2,445.75	2,461.5	2,438.5	372
February 10, 2026	2,446	2,452.5	2,452.5	2,454	2,444	190
February 09, 2026	2,447.43	2,449.75	2,449.75	2,450	2,439.5	60
February 06, 2026	2,400	2,431.75	2,431.75	2,434	2,400	39
February 05, 2026	2,421.5	2,402.75	2,402.75	2,423	2,395.5	175
February 04, 2026	2,423	2,426.75	2,426.75	2,430.5	2,419	456
February 03, 2026	2,449	2,427.5	2,427.5	2,449	2,427.5	269
February 02, 2026	2,414.5	2,444.25	2,444.25	2,444.25	2,412.5	113
January 30, 2026	2,428.5	2,431	2,431	2,447.5	2,426	251
January 29, 2026	2,465.5	2,436.75	2,436.75	2,465.5	2,429	21
January 28, 2026	2,461.5	2,453.75	2,453.75	2,462	2,451.5	280
January 27, 2026	2,452.97	2,455.25	2,455.25	2,455.25	2,452	26
January 26, 2026	2,437	2,445.5	2,445.5	2,445.5	2,437	0
January 23, 2026	2,437.5	2,436	2,436	2,439.5	2,431.8	16
January 22, 2026	2,430.85	2,435.5	2,435.5	2,437.75	2,430.85	702
January 21, 2026	2,398.5	2,418.5	2,418.5	2,422	2,394.53	104
January 20, 2026	2,400.5	2,416.75	2,416.75	2,416.75	2,400.5	657
January 19, 2026	2,418	2,419	2,419	2,421	2,414.34	109
January 16, 2026	2,449	2,443	2,443	2,452.5	2,441	220
January 15, 2026	2,439.5	2,453.25	2,453.25	2,453.25	2,439.5	235
January 14, 2026	2,433.69	2,426	2,426	2,436.93	2,426	66
January 13, 2026	2,449	2,441	2,441	2,450.5	2,439.5	209
January 12, 2026	2,437.5	2,450.5	2,450.5	2,451	2,433.5	454
January 09, 2026	2,435	2,446.75	2,446.75	2,446.75	2,435	82
January 08, 2026	2,419.5	2,427.75	2,427.75	2,427.75	2,419	135
January 07, 2026	2,431.38	2,433	2,433	2,434	2,431.38	318
January 06, 2026	2,415	2,425	2,425	2,429	2,410.5	1,060
January 05, 2026	2,412	2,422	2,422	2,425	2,394	139
January 02, 2026	2,395	2,384.5	2,384.5	2,395	2,384.5	3
December 31, 2025	2,398.2	2,401	2,401	2,401	2,398.2	38
December 30, 2025	2,407.11	2,407	2,407	2,407.11	2,406.74	102
December 29, 2025	2,409.94	2,404	2,404	2,409.94	2,404	4
December 24, 2025	2,404	2,404	2,404	2,404	2,404	0
December 23, 2025	2,396.11	2,401.25	2,401.25	2,401.25	2,394	75
December 22, 2025	2,393.35	2,400.25	2,400.25	2,400.25	2,393.35	20
December 19, 2025	2,383	2,388.5	2,387.5	2,388.5	2,382	47
December 18, 2025	2,362.5	2,387.5	2,387.5	2,388.98	2,362.5	134
December 17, 2025	2,379	2,369.25	2,369.25	2,386.55	2,369.25	187
December 16, 2025	2,381	2,375.25	2,375.25	2,391.5	2,375.25	51
December 15, 2025	2,399.5	2,395.75	2,395.75	2,403.5	2,386.5	97
December 12, 2025	2,409.94	2,390	2,390	2,410	2,390	287
December 11, 2025	2,370.11	2,390.25	2,390.25	2,390.25	2,370.11	50
December 10, 2025	2,382.68	2,386.25	2,377.62	2,386.25	2,380	550
December 09, 2025	2,371	2,387.5	2,378.86	2,388	2,371	151
December 08, 2025	2,397	2,388.75	2,388.75	2,397	2,388.75	37
December 05, 2025	2,397.05	2,401.25	2,401.25	2,401.25	2,395	34
December 04, 2025	2,395.5	2,391.25	2,391.25	2,395.5	2,391.25	14
December 03, 2025	2,387	2,386.5	2,386.5	2,389	2,380.5	643
December 02, 2025	2,372	2,376.25	2,376.25	2,384	2,372	18
December 01, 2025	2,369.5	2,378.25	2,378.25	2,378.25	2,366.37	4
November 28, 2025	2,378	2,379	2,379	2,379	2,376.3	79
November 27, 2025	2,369.5	2,371.5	2,371.5	2,370.5	2,369.5	61
November 26, 2025	2,365	2,374	2,374	2,374	2,358	675

iShares Edge MSCI USA Quality Factor UCITS ETF (IUQD.L) LSE