iShares MSCI USA Quality Dividend ESG UCITS ETF - QDIV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	56.35	56.08	56.08	57.06	56.05	35,299
November 06, 2025	56.81	56.56	56.56	57.16	56.56	15,469
November 05, 2025	56.43	56.8	56.8	56.9	56.41	45,998
November 04, 2025	56.88	56.77	56.77	56.88	56.47	15,084
November 03, 2025	57.31	57.1	57.1	57.59	56.99	8,418
October 31, 2025	57.51	57.27	57.27	57.53	57.15	2,179
October 30, 2025	57.62	57.64	57.64	57.76	57.3	14,249
October 29, 2025	58	57.86	57.86	58.06	57.66	5,040
October 28, 2025	57.63	57.68	57.68	57.88	57.48	912
October 27, 2025	57.45	57.56	57.56	57.73	57.38	1,520
October 24, 2025	56.92	57.15	57.15	57.15	56.06	535
October 23, 2025	56.54	56.62	56.62	56.7	56.4	4,048
October 22, 2025	56.9	56.69	56.69	56.96	56.69	6,050
October 21, 2025	56.66	56.99	56.99	57.05	56.66	8,141
October 20, 2025	56.53	56.81	56.81	56.82	56.4	3,180
October 17, 2025	55.65	55.95	55.95	56.16	55.35	7,212
October 16, 2025	56.51	56.35	56.35	56.6	56.31	1,208
October 15, 2025	56.35	56.49	56.49	56.73	56.3	2,073
October 14, 2025	55.64	55.88	55.88	55.97	55.28	10,666
October 13, 2025	55.93	56.05	56.05	56.1	55.81	23,592
October 10, 2025	56.74	56.15	56.15	56.93	56.15	8,932
October 09, 2025	57.17	56.78	56.78	57.17	56.78	584
October 08, 2025	56.79	57.02	57.02	57.12	56.69	15,195
October 07, 2025	57.24	57.02	57.02	57.4	56.98	13,390
October 06, 2025	57.3	57.32	57.32	57.63	57.23	64,299
October 03, 2025	57.45	57.59	57.59	57.74	57.38	862
October 02, 2025	57.31	57.14	57.14	57.5	57.14	2,426
October 01, 2025	56.47	57.01	57.01	57.01	56.42	2,416
September 30, 2025	56.28	56.44	56.44	56.6	56.18	27,215
September 29, 2025	56.36	56.28	56.28	56.53	56.27	1,316
September 26, 2025	55.94	56.01	56.01	56.14	55.87	1,522
September 25, 2025	56.02	55.87	55.87	56.08	55.77	2,385
September 24, 2025	56.28	56.13	56.13	56.33	56.13	8,581
September 23, 2025	56.26	56.41	56.41	56.55	56.2	10,710
September 22, 2025	55.89	56.13	56.13	56.13	55.75	1,658
September 19, 2025	55.91	55.78	55.78	56.02	55.76	280,616
September 18, 2025	55.69	55.97	55.97	56.01	55.47	1,469
September 17, 2025	55.25	55.54	55.54	55.58	55.14	1,765
September 16, 2025	55.32	55.13	55.13	55.39	55.11	5,136
September 15, 2025	55.38	55.23	55.23	55.41	55.23	783,425
September 12, 2025	55.47	55.4	55.4	55.75	55.37	11,133
September 11, 2025	54.89	55.57	55.57	55.57	54.8	3,595
September 10, 2025	54.7	54.73	54.73	55	54.7	8,556
September 09, 2025	54.95	54.75	54.75	54.99	54.7	11,690
September 08, 2025	54.95	54.9	54.9	55.1	54.69	11,428
September 05, 2025	55.2	54.84	54.84	55.24	54.83	9,465
September 04, 2025	54.76	54.95	54.95	55	54.61	452
September 03, 2025	54.59	54.53	54.53	54.82	54.53	19,846
September 02, 2025	55.15	54.45	54.45	55.17	54.45	5,779
September 01, 2025	55.06	55.18	55.18	55.22	55.01	993
August 29, 2025	55.26	55.01	55.01	55.46	54.95	3,280
August 28, 2025	55.46	55.13	55.13	55.48	55.12	3,613
August 27, 2025	55.23	55.27	55.27	55.3	55.12	501
August 26, 2025	54.98	55	55	55.14	54.89	21,635
August 22, 2025	54.53	55.52	55.52	55.52	54.53	3,161
August 21, 2025	54.69	54.66	54.66	54.75	54.45	2,892
August 20, 2025	54.74	54.58	54.58	54.86	54.43	2,450
August 19, 2025	54.91	54.85	54.85	55.08	54.6	6,708
August 18, 2025	54.97	54.67	54.67	54.97	54.28	3,004
August 15, 2025	54.89	54.61	54.61	55	54.61	5,508

iShares MSCI USA Quality Dividend ESG UCITS ETF (QDIV.L) LSE