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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.72	60.78	60.78	61.18	60.5	56,892
February 19, 2026	61.11	60.56	60.56	61.14	60.56	12,134
February 18, 2026	61.22	61.41	61.13	61.44	61.06	2,599
February 17, 2026	60.96	61.06	61.06	61.36	60.74	10,582
February 16, 2026	61.41	61.24	61.24	61.42	61.18	3,371
February 13, 2026	60.87	61.26	61.26	61.32	60.65	142,706
February 12, 2026	61.7	61.06	61.06	61.79	61	10,000
February 11, 2026	61.53	61.7	61.7	61.85	61.41	48,205
February 10, 2026	61.4	61.62	61.62	61.69	61.37	9,919
February 09, 2026	61.37	61.42	61.42	61.58	61.14	4,813
February 06, 2026	60.32	61.25	61.25	61.25	60.32	10,724
February 05, 2026	60.44	60.29	60.29	60.6	60.1	10,437
February 04, 2026	60.39	60.54	60.54	60.72	60.24	28,358
February 03, 2026	60.71	60.47	60.47	60.76	60.47	114,501
February 02, 2026	59.66	60.49	60.49	60.49	59.63	13,288
January 30, 2026	59.72	59.88	59.88	60.17	59.59	5,633
January 29, 2026	60.37	59.87	59.87	60.37	59.65	19,679
January 28, 2026	60.25	60.14	60.14	60.31	59.99	5,105
January 27, 2026	59.92	60.01	60.01	60.02	59.69	2,681
January 26, 2026	59.47	59.73	59.73	59.82	59.3	6,922
January 23, 2026	59.64	59.44	59.44	59.64	59.34	412
January 22, 2026	59.42	59.7	59.7	59.84	59.42	12,376
January 21, 2026	58.57	59.18	59.18	59.19	58.35	6,022
January 20, 2026	58.73	58.87	58.87	59.12	58.67	2,681
January 19, 2026	59.05	59.03	59.03	59.24	58.95	2,098
January 16, 2026	59.6	59.57	59.57	59.71	59.43	5,761
January 15, 2026	59.33	59.73	59.73	59.8	59.32	5,977
January 14, 2026	59.1	59.13	59.13	59.15	58.89	2,632
January 13, 2026	59.31	59.14	59.14	59.39	59.07	1,055
January 12, 2026	59	59.18	59.18	59.22	58.93	584
January 09, 2026	58.97	59.03	59.03	59.17	58.91	26,403
January 08, 2026	58.59	58.89	58.89	58.93	58.45	744
January 07, 2026	59.18	58.85	58.85	59.18	58.84	7,685
January 06, 2026	58.5	58.83	58.83	58.85	58.29	5,067
January 05, 2026	58.29	58.46	58.46	58.5	57.88	6,531
January 02, 2026	58.03	58.15	58.15	58.21	57.95	6,698
December 31, 2025	58.19	58.27	58.27	58.34	58.19	63
December 30, 2025	58.59	58.38	58.38	58.59	58.34	3,544
December 29, 2025	58.62	58.39	58.39	58.82	58.39	1,590
December 24, 2025	58.4	58.23	58.23	58.43	58.17	1,175
December 23, 2025	58.35	58.21	58.21	58.35	58.08	6,249
December 22, 2025	58.17	58.23	58.23	58.37	58.02	4,772
December 19, 2025	57.68	58.04	58.04	58.07	57.68	2,868
December 18, 2025	57.73	58.04	58.04	58.12	57.7	853
December 17, 2025	57.92	57.74	57.74	58.1	57.68	19,036
December 16, 2025	58.12	57.84	57.84	58.26	57.79	17,657
December 15, 2025	58.25	58.2	58.2	58.39	58.09	1,865
December 12, 2025	58.69	58.21	58.21	58.78	58.09	6,183
December 11, 2025	57.99	58.44	58.44	58.44	57.99	2,206
December 10, 2025	57.83	57.86	57.86	57.86	57.68	3,086
December 09, 2025	57.92	57.94	57.94	58.32	57.83	2,331
December 08, 2025	58.06	58.02	58.02	58.13	57.95	4,103
December 05, 2025	58.03	58.07	58.07	58.24	57.9	3,056
December 04, 2025	57.86	57.93	57.93	58	57.85	5,255
December 03, 2025	57.54	57.74	57.74	57.74	57.39	11,382
December 02, 2025	57.24	57.22	57.22	57.52	57.22	12,221
December 01, 2025	57.2	57.44	57.44	57.45	57.09	248,786
November 28, 2025	57.08	57.47	57.47	57.49	56.89	2,588
November 27, 2025	57.34	57.26	57.26	57.34	57.2	19,887
November 26, 2025	57.13	57.38	57.38	57.4	56.98	2,166

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