iShares Edge MSCI USA Quality Factor UCITS ETF (IUQF.L) LSE
1,241.75
+1(+0.08%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
1,241.75
+1(+0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,235.5 | 1,241.75 | 1,241.75 | 1,247.5 | 1,235.5 | 12,256 |
| March 12, 2026 | 1,246 | 1,240.75 | 1,240.75 | 1,247.57 | 1,239.76 | 51,032 |
| March 11, 2026 | 1,253.67 | 1,248.5 | 1,248.5 | 1,255 | 1,248.5 | 40,324 |
| March 10, 2026 | 1,254.5 | 1,256.25 | 1,256.25 | 1,257.62 | 1,249.5 | 43,935 |
| March 09, 2026 | 1,237 | 1,242.5 | 1,242.5 | 1,242.5 | 1,231.46 | 81,715 |
| March 06, 2026 | 1,266 | 1,250 | 1,250 | 1,268.26 | 1,248 | 77,679 |
| March 05, 2026 | 1,276.5 | 1,268 | 1,268 | 1,277.5 | 1,268 | 15,543 |
| March 04, 2026 | 1,268 | 1,278.5 | 1,278.5 | 1,279.97 | 1,268 | 19,165 |
| March 03, 2026 | 1,272.94 | 1,268 | 1,268 | 1,273.25 | 1,263 | 162,443 |
| March 02, 2026 | 1,271 | 1,277.25 | 1,277.25 | 1,280 | 1,263 | 7,981 |
| February 27, 2026 | 1,274.5 | 1,275 | 1,275 | 1,275.5 | 1,268.5 | 27,367 |
| February 26, 2026 | 1,273.79 | 1,270.5 | 1,270.5 | 1,277 | 1,268.56 | 30,704 |
| February 25, 2026 | 1,267.5 | 1,271 | 1,271 | 1,274.96 | 1,267.5 | 10,328 |
| February 24, 2026 | 1,263.5 | 1,261 | 1,261 | 1,263.82 | 1,259 | 10,725 |
| February 23, 2026 | 1,263.97 | 1,259.25 | 1,259.25 | 1,269.56 | 1,257.5 | 19,456 |
| February 20, 2026 | 1,272 | 1,267 | 0 | 1,273.9 | 1,263.5 | 21,585 |
| February 19, 2026 | 1,262.65 | 1,264.5 | 0 | 1,268.85 | 1,262 | 17,278 |
| February 18, 2026 | 1,255 | 1,264 | 0 | 1,264.5 | 1,254.5 | 18,503 |
| February 17, 2026 | 1,248.5 | 1,252.75 | 0 | 1,255 | 1,243.5 | 43,299 |
| February 16, 2026 | 1,245.5 | 1,242.5 | 0 | 1,246.5 | 1,241.4 | 55,066 |
| February 13, 2026 | 1,243 | 1,247 | 0 | 1,247.5 | 1,241.18 | 76,267 |
| February 12, 2026 | 1,260.32 | 1,241.25 | 0 | 1,260.5 | 1,241.25 | 52,304 |
| February 11, 2026 | 1,254 | 1,254 | 0 | 1,262 | 1,247.55 | 102,708 |
| February 10, 2026 | 1,254.32 | 1,254 | 0 | 1,256.5 | 1,250.36 | 94,785 |
| February 09, 2026 | 1,261 | 1,254 | 0 | 1,261.26 | 1,250.34 | 71,992 |
| February 06, 2026 | 1,237.38 | 1,251 | 0 | 1,251.19 | 1,237.38 | 36,347 |
| February 05, 2026 | 1,243 | 1,241.5 | 0 | 1,249.5 | 1,236.05 | 96,665 |
| February 04, 2026 | 1,235.5 | 1,241 | 0 | 1,243.5 | 1,233 | 57,405 |
| February 03, 2026 | 1,252 | 1,240 | 0 | 1,253.75 | 1,240 | 108,585 |
| February 02, 2026 | 1,230 | 1,252.5 | 0 | 1,254 | 1,230 | 52,911 |
| January 30, 2026 | 1,233.05 | 1,239.5 | 0 | 1,245.31 | 1,233.05 | 57,191 |
| January 29, 2026 | 1,245.5 | 1,238.5 | 0 | 1,250.33 | 1,233 | 25,439 |
| January 28, 2026 | 1,248 | 1,245.5 | 0 | 1,251 | 1,243.97 | 49,814 |
| January 27, 2026 | 1,255.5 | 1,247.75 | 0 | 1,255.5 | 1,243.03 | 7,620 |
| January 26, 2026 | 1,248 | 1,248 | 0 | 1,249.97 | 1,244.14 | 24,848 |
| January 23, 2026 | 1,264.5 | 1,255 | 0 | 1,264.5 | 1,254.7 | 18,716 |
| January 22, 2026 | 1,266.5 | 1,263 | 0 | 1,273.03 | 1,263 | 17,883 |
| January 21, 2026 | 1,250 | 1,257.5 | 0 | 1,259.5 | 1,246 | 29,274 |
| January 20, 2026 | 1,249 | 1,256 | 0 | 1,256 | 1,244.5 | 119,408 |
| January 19, 2026 | 1,263 | 1,258 | 0 | 1,268 | 1,258 | 15,318 |
| January 16, 2026 | 1,280 | 1,277.5 | 0 | 1,281 | 1,273.05 | 74,708 |
| January 15, 2026 | 1,270.63 | 1,280 | 0 | 1,282.47 | 1,270.63 | 9,849 |
| January 14, 2026 | 1,270 | 1,263 | 0 | 1,271.5 | 1,259.56 | 70,484 |
| January 13, 2026 | 1,274 | 1,271.5 | 0 | 1,274.5 | 1,268.53 | 19,492 |
| January 12, 2026 | 1,269.56 | 1,273 | 0 | 1,273 | 1,264.99 | 15,679 |
| January 09, 2026 | 1,272.5 | 1,277 | 0 | 1,277.95 | 1,266.72 | 36,446 |
| January 08, 2026 | 1,260.5 | 1,264.5 | 0 | 1,264.5 | 1,259.15 | 39,069 |
| January 07, 2026 | 1,263 | 1,263 | 0 | 1,264 | 1,259.5 | 1,563 |
| January 06, 2026 | 1,249.5 | 1,257 | 0 | 1,258 | 1,245.82 | 15,817 |
| January 05, 2026 | 1,249.5 | 1,254.75 | 0 | 1,255 | 1,245.5 | 20,743 |
| January 02, 2026 | 1,246 | 1,236.5 | 0 | 1,250 | 1,236.29 | 3,350 |
| December 31, 2025 | 1,248 | 1,247 | 0 | 1,250.28 | 1,247 | 13,012 |
| December 30, 2025 | 1,246.6 | 1,249 | 0 | 1,250.46 | 1,245 | 1,417 |
| December 29, 2025 | 1,249.5 | 1,247 | 0 | 1,252.5 | 1,247 | 6,940 |
| December 24, 2025 | 1,249 | 1,244 | 0 | 1,249 | 1,242.5 | 4,127 |
| December 23, 2025 | 1,242.89 | 1,246.25 | 0 | 1,246.97 | 1,242 | 6,014 |
| December 22, 2025 | 1,247.53 | 1,248.5 | 0 | 1,256.5 | 1,246.02 | 8,454 |
| December 19, 2025 | 1,242.71 | 1,249.25 | 0 | 1,249.5 | 1,241.08 | 51,010 |
| December 18, 2025 | 1,237.05 | 1,248.5 | 0 | 1,248.5 | 1,236 | 111,343 |
| December 17, 2025 | 1,250.5 | 1,237.5 | 0 | 1,253.02 | 1,237.5 | 66,204 |