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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,322	2,338.75	2,338.75	2,338.75	2,322	132
November 24, 2025	2,318.9	2,327.75	2,327.75	2,327.75	2,308	357
November 21, 2025	2,273.5	2,297	2,297	2,297	2,263.5	3,135
November 20, 2025	2,328.5	2,318.75	2,318.75	2,340.5	2,318.75	498
November 19, 2025	2,294.33	2,298.75	2,298.75	2,302.6	2,294.33	58
November 18, 2025	2,301	2,294	2,294	2,306.5	2,279.5	884
November 17, 2025	2,346.79	2,324.75	2,324.75	2,347.5	2,324.75	16
November 14, 2025	2,333.5	2,343.25	2,343.25	2,343.5	2,320	612
November 13, 2025	2,362.5	2,350	2,350	2,365	2,349.5	68
November 12, 2025	2,365.5	2,361	2,361	2,365.5	2,358.09	10
November 11, 2025	2,350	2,348	2,348	2,350	2,346.5	55
November 10, 2025	2,333.5	2,335	2,335	2,341	2,332	455
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

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