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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,278	2,263	2,263	2,281.5	2,261	209
September 04, 2025	2,262.5	2,270	2,270	2,271.5	2,261	893
September 03, 2025	2,251.5	2,254.5	2,254.5	2,258.5	2,250.5	808
September 02, 2025	2,260.5	2,234.75	2,234.75	2,260.5	2,234.75	957
September 01, 2025	2,264	2,266.25	2,266.25	2,266.25	2,262	82
August 29, 2025	2,268	2,262	2,262	2,270	2,260.5	55
August 28, 2025	2,271.5	2,264.25	2,264.25	2,273.5	2,263.5	24
August 27, 2025	2,266	2,268.5	2,268.5	2,270	2,264.5	87
August 26, 2025	2,257	2,257.75	2,257.75	2,261.5	2,250.5	478
August 22, 2025	2,235	2,271.75	2,271.75	2,271.75	2,235	6
August 21, 2025	2,244.5	2,240	2,240	2,244.5	2,232	726
August 20, 2025	2,242.5	2,240	2,240	2,250	2,230.91	598
August 19, 2025	2,251	2,251.75	2,251.75	2,253	2,249.5	54
August 18, 2025	2,252.5	2,254.25	2,254.25	2,258	2,251.33	74
August 15, 2025	2,259.5	2,254.25	2,254.25	2,261.5	2,254.25	200
August 14, 2025	2,263	2,256.25	2,256.25	2,263	2,252.5	84
August 13, 2025	2,249.89	2,254.75	2,254.75	2,255.37	2,249.89	48
August 12, 2025	2,213.5	2,238	2,238	2,238	2,213.5	436
August 11, 2025	2,239	2,222.75	2,222.75	2,239	2,222.75	237
August 08, 2025	2,213.5	2,216	2,216	2,220	2,213	520
August 07, 2025	2,225.5	2,207.5	2,207.5	2,238.2	2,207.5	821
August 06, 2025	2,214	2,220.5	2,220.5	2,220.5	2,209	190
August 05, 2025	2,224.5	2,205.75	2,205.75	2,225.5	2,205	695
August 04, 2025	2,193.5	2,213.5	2,213.5	2,214	2,193.5	104
August 01, 2025	2,213	2,183.5	2,183.5	2,213	2,180	317
July 31, 2025	2,235.1	2,226	2,226	2,239	2,222	640
July 30, 2025	2,231	2,226.75	2,226.75	2,231	2,225	535
July 29, 2025	2,243.5	2,231	2,231	2,245.5	2,231	105
July 28, 2025	2,248.81	2,241	2,241	2,248.81	2,241	320
July 25, 2025	2,235	2,236	2,236	2,237	2,234	46
July 24, 2025	2,231.5	2,234.5	2,234.5	2,234.5	2,228	31
July 23, 2025	2,221.5	2,223	2,223	2,224.63	2,219	77
July 22, 2025	2,211.39	2,211.5	2,211.5	2,215.5	2,210	183
July 21, 2025	2,208	2,218	2,218	2,218	2,208	34
July 18, 2025	2,215	2,207	2,207	2,216	2,206.5	504
July 17, 2025	2,200	2,208	2,208	2,208	2,197	109
July 16, 2025	2,184	2,187	2,187	2,192.5	2,182.8	220
July 15, 2025	2,210	2,201.25	2,201.25	2,215	2,199	786
July 14, 2025	2,192.5	2,203	2,203	2,203	2,192.5	154
July 11, 2025	2,211.38	2,204	2,204	2,211.38	2,201.48	921
July 10, 2025	2,214.5	2,219	2,219	2,219.5	2,212.5	1,308
July 09, 2025	2,203.5	2,208	2,208	2,215.5	2,201	939
July 08, 2025	2,203.5	2,202.5	2,202.5	2,204	2,190	9,995
July 07, 2025	2,211	2,203.5	2,203.5	2,215.5	2,201	14,526
July 04, 2025	2,208.5	2,206.5	2,206.5	2,208.5	2,203.5	297
July 03, 2025	2,206.5	2,217.25	2,217.25	2,218.5	2,205.5	266
July 02, 2025	2,202.5	2,198.75	2,198.75	2,203.5	2,195.5	272
July 01, 2025	2,189.38	2,199.75	2,199.75	2,199.75	2,187.5	80
June 30, 2025	2,190.5	2,179.75	2,179.75	2,190.5	2,179	208
June 27, 2025	2,168.5	2,179	2,179	2,180.54	2,168.5	545
June 26, 2025	2,155.16	2,156	2,156	2,159.5	2,150.5	203
June 25, 2025	2,154	2,152.5	2,152.5	2,158	2,152.5	308
June 24, 2025	2,147	2,146.25	2,146.25	2,148.5	2,139.5	256
June 23, 2025	2,104.5	2,114.5	2,114.5	2,114.5	2,104.5	64
June 20, 2025	2,112	2,107.5	2,107.5	2,125	2,104	1,875
June 19, 2025	2,111	2,099	2,099	2,111	2,098	260
June 18, 2025	2,137.5	2,135	2,135	2,138.5	2,130	293
June 17, 2025	2,140.5	2,143.75	2,143.75	2,147	2,137.5	265
June 16, 2025	2,142.5	2,154	2,154	2,159.5	2,139.5	1,392
June 13, 2025	2,145	2,146.5	2,146.5	2,147	2,137	482

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