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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	55.13	54.95	54.95	55.17	54.77	826
August 13, 2025	54.9	55.23	55.23	55.29	54.66	8,358
August 12, 2025	54.69	54.8	54.8	54.8	54.32	6,369
August 11, 2025	54.84	54.4	54.4	54.93	54.38	7,112
August 08, 2025	54.36	54.47	54.47	54.59	54.31	13,407
August 07, 2025	54.2	54.14	54.14	54.67	54.14	2,090
August 06, 2025	54.27	54.1	54.1	54.27	53.83	2,265
August 05, 2025	54.19	53.89	53.89	54.37	53.85	24,470
August 04, 2025	53.89	53.99	53.99	54.01	53.28	6,525
August 01, 2025	53.83	53.24	53.24	53.99	53.01	8,736
July 31, 2025	54.68	54.19	54.19	54.68	54.01	7,216
July 30, 2025	54.64	54.45	54.45	54.79	54.45	3,654
July 29, 2025	54.58	54.51	54.51	54.72	54.51	14,563
July 28, 2025	54.74	54.6	54.6	54.8	54.48	29,001
July 25, 2025	54.54	54.38	54.38	54.57	54.31	885
July 24, 2025	54.56	54.57	54.57	54.65	54.43	1,766
July 23, 2025	54.29	54.33	54.33	54.42	54.22	809
July 22, 2025	53.94	54.14	54.14	54.29	53.87	7,582
July 21, 2025	54.01	54.18	54.18	54.26	53.99	5,219
July 18, 2025	54.17	54	54	54.22	53.97	42,161
July 17, 2025	53.78	53.9	53.9	53.9	53.72	3,811
July 16, 2025	53.42	53.45	53.45	53.7	53.37	8,086
July 15, 2025	54.18	53.82	53.82	54.3	53.82	3,336
July 14, 2025	53.8	53.93	53.93	54	53.77	9,717
July 11, 2025	54.28	54.16	54.16	54.33	54.07	7,226
July 10, 2025	54.12	54.62	54.62	54.62	54.12	2,853
July 09, 2025	54.09	54.05	54.05	54.41	53.96	50,360
July 08, 2025	53.9	54.13	54.13	54.16	53.79	3,215
July 07, 2025	54.09	54.01	54.01	54.29	53.99	10,157
July 04, 2025	54.11	54	54	54.15	53.88	6,536
July 03, 2025	54.15	54.33	54.33	54.5	54.09	933
July 02, 2025	54	53.97	53.97	54	53.72	16,813
July 01, 2025	53.32	53.76	53.76	53.76	53.04	9,159
June 30, 2025	53.13	53.19	53.19	53.44	53.1	5,327
June 27, 2025	52.97	53.14	53.14	53.27	52.7	17,146
June 26, 2025	52.61	52.77	52.77	52.84	52.46	1,215
June 25, 2025	52.58	52.42	52.42	52.65	52.4	363
June 24, 2025	52.4	52.51	52.51	52.71	52.28	24,182
June 23, 2025	51.14	51.65	51.65	51.85	51.13	4,191
June 20, 2025	51.46	51.55	51.55	51.74	51.42	1,537
June 19, 2025	51.19	51.21	51.21	51.6	51.18	5,238
June 18, 2025	51.6	51.76	51.76	51.79	51.49	4,221
June 17, 2025	51.77	51.92	51.92	52.01	51.69	580
June 16, 2025	51.76	51.99	51.99	52.2	51.63	20,845

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