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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,326.5	2,297.75	2,297.75	2,326.5	2,297.75	214
November 06, 2025	2,345	2,326	2,326	2,351	2,326	115
November 05, 2025	2,333.5	2,345.5	2,345.5	2,345.5	2,330.5	114
November 04, 2025	2,334.5	2,340.5	2,340.5	2,342	2,327	1,123
November 03, 2025	2,358.06	2,347.25	2,347.25	2,366	2,347.25	272
October 31, 2025	2,370.5	2,357.25	2,357.25	2,372.5	2,356	415
October 30, 2025	2,376.5	2,379.75	2,379.75	2,379.75	2,370.5	805
October 29, 2025	2,396	2,391.5	2,391.5	2,398.96	2,391.5	130
October 28, 2025	2,389.79	2,390.75	2,390.75	2,395.5	2,388.63	406
October 27, 2025	2,381	2,388.25	2,388.25	2,388.96	2,380	387
October 24, 2025	2,356.5	2,370.25	2,370.25	2,370.25	2,356.5	148
October 23, 2025	2,350.5	2,351.75	2,351.75	2,351.75	2,348.5	75
October 22, 2025	2,348.5	2,345.5	2,345.5	2,349.5	2,345.5	6
October 21, 2025	2,356.75	2,356.75	2,356.75	2,356.75	2,356.75	0
October 20, 2025	2,329.12	2,346.5	2,346.5	2,346.5	2,327	64
October 17, 2025	2,287.5	2,306.5	2,306.5	2,314.5	2,283.5	702
October 16, 2025	2,331.9	2,323.5	2,323.5	2,333.5	2,323.5	129
October 15, 2025	2,325.5	2,333	2,333	2,341.03	2,325	311
October 14, 2025	2,299.24	2,307.25	2,307.25	2,309	2,289	464
October 13, 2025	2,325	2,318	2,318	2,325	2,306.5	108
October 10, 2025	2,354	2,322.5	2,322.5	2,358.45	2,322.5	235
October 09, 2025	2,362.5	2,354.75	2,354.75	2,363.5	2,354.75	70
October 08, 2025	2,351	2,360.5	2,360.5	2,360.5	2,351	474
October 07, 2025	2,358.5	2,356	2,356	2,366.5	2,356	263
October 06, 2025	2,364.47	2,364	2,364	2,365	2,361.01	86
October 03, 2025	2,360.26	2,366.5	2,366.5	2,366.5	2,360.26	33
October 02, 2025	2,353	2,349.75	2,349.75	2,355.55	2,349.75	31
October 01, 2025	2,318	2,340.5	2,340.5	2,340.5	2,318	184
September 30, 2025	2,316.77	2,321	2,321	2,324	2,316.77	74
September 29, 2025	2,319	2,321.5	2,321.5	2,325	2,317.5	1,324
September 26, 2025	2,301	2,305.5	2,305.5	2,309.58	2,296.5	2,039
September 25, 2025	2,307.5	2,299	2,299	2,309.99	2,291.5	12,675
September 24, 2025	2,317.94	2,313	2,313	2,319	2,313	101
September 23, 2025	2,325.51	2,325.25	2,325.25	2,328.5	2,325.25	14
September 22, 2025	2,309.5	2,316.5	2,316.5	2,318.5	2,307.5	109
September 19, 2025	2,306	2,303.5	2,303.5	2,311.07	2,303.5	67
September 18, 2025	2,300	2,314.75	2,314.75	2,318	2,300	67
September 17, 2025	2,290.5	2,297.75	2,297.75	2,299.99	2,290	15
September 16, 2025	2,293	2,287	2,287	2,297.5	2,287	463
September 15, 2025	2,288	2,289	2,289	2,292.5	2,286.5	319
September 12, 2025	2,292.5	2,287.25	2,287.25	2,294.5	2,287.25	39
September 11, 2025	2,274	2,292	2,292	2,292	2,272	45
September 10, 2025	2,278	2,268	2,268	2,284	2,268	219
September 09, 2025	2,278.5	2,270.75	2,270.75	2,278.5	2,269.5	581
September 08, 2025	2,273.5	2,274.5	2,274.5	2,275	2,271	85
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

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