iShares II Is Europe Quality Dividend Eur (Dist)

(EQDS)
Sector: n/a
511.30p
-2.90p -0.56
Last updated: 16:59:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 511.90p 514.88p 511.00p 511.30p 25,067
07/11/2024 515.40p 516.87p 514.02p 514.20p 6,317
06/11/2024 519.90p 523.43p 511.70p 512.00p 11,325
05/11/2024 519.70p 519.70p 517.40p 519.40p 15,239
04/11/2024 520.20p 521.90p 518.63p 518.70p 7,522
01/11/2024 518.20p 520.30p 517.30p 519.20p 2,634
31/10/2024 515.70p 517.10p 514.30p 517.10p 7,269
30/10/2024 521.90p 522.20p 519.00p 520.10p 19,775
29/10/2024 528.70p 530.60p 522.71p 522.85p 89,483
28/10/2024 526.00p 528.60p 524.96p 528.30p 5,472
25/10/2024 524.30p 524.50p 522.70p 523.30p 4,334
24/10/2024 525.60p 529.40p 525.00p 525.10p 5,599
23/10/2024 524.40p 526.48p 523.60p 527.10p 40,774
22/10/2024 532.90p 532.90p 525.67p 527.10p 28,527
21/10/2024 536.40p 536.40p 531.15p 531.15p 60,804
18/10/2024 533.40p 535.70p 532.70p 535.30p 39,079
17/10/2024 532.90p 536.70p 532.78p 535.05p 16,462
16/10/2024 534.30p 534.30p 531.50p 532.65p 3,515
15/10/2024 534.80p 536.16p 531.40p 531.40p 10,122
14/10/2024 531.50p 534.00p 531.00p 533.85p 1,562
11/10/2024 528.40p 531.80p 528.25p 531.55p 1,667
10/10/2024 527.90p 529.50p 526.80p 526.80p 6,098
09/10/2024 527.60p 528.80p 525.90p 528.80p 479
08/10/2024 526.90p 526.90p 523.27p 525.60p 27,362
07/10/2024 525.70p 529.90p 525.70p 527.60p 46,917
04/10/2024 528.70p 528.70p 525.96p 527.55p 29,421
03/10/2024 532.50p 532.50p 527.15p 527.15p 34,795
02/10/2024 530.20p 533.00p 527.00p 527.75p 11,046
01/10/2024 534.20p 535.00p 530.00p 530.60p 40,622
30/09/2024 536.70p 537.70p 531.75p 531.75p 21,563
27/09/2024 537.80p 537.80p 533.50p 537.20p 72,298
26/09/2024 534.90p 538.10p 533.10p 534.40p 19,270
25/09/2024 531.00p 532.90p 530.00p 530.50p 24,114
24/09/2024 529.30p 533.60p 529.23p 530.45p 8,083
23/09/2024 529.60p 529.60p 527.00p 529.60p 15,114
20/09/2024 535.80p 535.80p 527.60p 527.60p 72,266
19/09/2024 535.90p 536.90p 534.00p 534.90p 19,347
18/09/2024 533.20p 534.02p 531.70p 532.15p 21,830
17/09/2024 538.00p 539.20p 536.40p 538.10p 1,406
16/09/2024 535.50p 536.95p 534.88p 535.40p 67,360
13/09/2024 535.00p 536.70p 534.50p 532.15p 2,649
12/09/2024 535.40p 535.40p 531.70p 530.30p 5,472
11/09/2024 532.10p 533.38p 530.10p 530.30p 26,571
10/09/2024 531.40p 532.92p 530.00p 530.55p 8,926
09/09/2024 531.10p 532.30p 529.33p 531.75p 298,117
06/09/2024 528.70p 532.00p 526.95p 526.95p 6,581
05/09/2024 531.30p 533.60p 530.80p 530.80p 7,026
04/09/2024 530.50p 532.20p 528.70p 530.85p 12,094
03/09/2024 539.40p 540.43p 535.23p 535.70p 7,510
02/09/2024 536.90p 538.88p 536.50p 537.70p 27,329
30/08/2024 536.40p 539.55p 536.40p 537.70p 3,395
29/08/2024 535.90p 537.60p 535.28p 536.70p 48,146
28/08/2024 534.00p 535.50p 533.00p 534.80p 26,184
27/08/2024 536.00p 536.40p 532.28p 532.85p 25,828
26/08/2024 533.10p 533.76p 532.20p 532.60p 52,025
23/08/2024 533.10p 533.76p 532.20p 532.60p 52,025
22/08/2024 533.10p 533.76p 532.20p 532.60p 52,025
21/08/2024 532.00p 532.90p 530.30p 532.05p 45,027
20/08/2024 527.80p 533.80p 530.10p 530.60p 1,021
19/08/2024 527.80p 533.28p 526.00p 532.50p 8,796
16/08/2024 530.70p 530.70p 527.00p 528.55p 4,562
15/08/2024 526.40p 530.30p 526.40p 529.65p 81,099
14/08/2024 523.90p 526.30p 523.90p 526.20p 10,667
13/08/2024 517.10p 521.10p 517.10p 521.10p 3,453
12/08/2024 519.00p 521.01p 517.90p 518.40p 206,851
09/08/2024 518.90p 520.87p 517.50p 518.20p 34,345
08/08/2024 515.20p 518.56p 514.80p 517.60p 18,902
07/08/2024 516.90p 519.70p 513.60p 510.50p 13,357
06/08/2024 511.10p 512.40p 507.75p 510.50p 14,165
05/08/2024 504.40p 510.40p 503.04p 509.10p 56,319
02/08/2024 519.00p 521.10p 516.80p 517.25p 12,553
01/08/2024 530.00p 530.00p 523.15p 523.70p 13,239
31/07/2024 531.50p 532.00p 528.40p 528.75p 5,185
30/07/2024 523.80p 526.40p 522.60p 525.65p 5,827
29/07/2024 526.70p 527.20p 522.31p 522.60p 22,119
26/07/2024 521.50p 524.21p 516.20p 518.25p 18,322
25/07/2024 514.90p 518.25p 513.23p 518.25p 5,833
24/07/2024 516.90p 518.20p 515.00p 516.30p 4,728
23/07/2024 520.00p 522.13p 517.98p 519.00p 12,971
22/07/2024 517.10p 520.92p 517.29p 519.80p 4,494
19/07/2024 517.10p 517.10p 514.60p 514.85p 6,981
18/07/2024 522.00p 522.20p 517.70p 519.05p 18,595
17/07/2024 514.30p 518.30p 514.30p 517.55p 55,087
16/07/2024 520.00p 520.00p 516.41p 518.90p 27,982
15/07/2024 525.30p 525.30p 518.90p 518.90p 6,641
12/07/2024 523.80p 525.40p 521.80p 524.90p 29,110
11/07/2024 518.80p 523.30p 521.31p 522.95p 13,930
10/07/2024 518.80p 521.10p 518.80p 520.35p 1,302
09/07/2024 523.00p 521.90p 517.45p 517.45p 3,513
08/07/2024 523.00p 523.00p 516.50p 520.15p 148,159
05/07/2024 524.80p 525.50p 520.90p 521.10p 11,054
04/07/2024 522.20p 523.46p 521.35p 522.95p 6,387
03/07/2024 519.50p 520.50p 518.49p 519.50p 53,774
02/07/2024 521.60p 519.60p 514.70p 516.25p 4,285
01/07/2024 521.60p 527.00p 521.60p 521.75p 5,397
28/06/2024 520.80p 522.30p 519.10p 519.10p 13,639
27/06/2024 522.60p 522.60p 519.60p 519.60p 11,610
26/06/2024 524.50p 524.50p 518.50p 520.55p 63,729
25/06/2024 522.30p 525.20p 520.40p 521.55p 11,459
24/06/2024 521.90p 525.80p 521.00p 524.90p 2,137
21/06/2024 524.50p 525.00p 520.72p 522.10p 6,511
20/06/2024 524.50p 524.75p 522.00p 524.75p 8,259
19/06/2024 520.30p 522.01p 519.80p 519.90p 5,248
18/06/2024 520.00p 522.07p 518.61p 521.95p 5,277
17/06/2024 517.40p 518.80p 514.80p 516.55p 45,918
14/06/2024 519.60p 520.90p 512.00p 515.10p 30,273
13/06/2024 525.40p 525.40p 519.05p 519.05p 8,603
12/06/2024 519.80p 527.30p 519.80p 527.30p 4,596
11/06/2024 528.40p 528.60p 519.30p 519.90p 7,522
10/06/2024 525.60p 525.60p 523.90p 524.45p 9,046
07/06/2024 530.90p 533.50p 529.75p 533.20p 1,673
06/06/2024 532.20p 533.41p 531.75p 533.20p 20,263
05/06/2024 528.70p 530.35p 528.70p 530.10p 2,480
04/06/2024 526.80p 528.20p 523.88p 526.10p 32,568
03/06/2024 529.00p 531.70p 526.10p 527.35p 15,328
31/05/2024 523.70p 527.00p 524.50p 525.80p 13,559
30/05/2024 523.70p 524.26p 521.12p 524.25p 8,784
29/05/2024 533.80p 525.80p 521.76p 522.35p 3,284
28/05/2024 533.80p 533.80p 526.60p 527.40p 3,345
27/05/2024 526.30p 529.90p 525.20p 529.25p 5,244
24/05/2024 526.30p 529.90p 525.20p 529.25p 5,244
23/05/2024 531.80p 532.40p 528.40p 529.55p 790
22/05/2024 530.20p 530.20p 528.50p 529.70p 11,984
21/05/2024 534.50p 534.50p 530.20p 531.90p 6,920
20/05/2024 533.70p 535.91p 532.80p 535.30p 16,620
17/05/2024 532.40p 535.23p 531.80p 532.40p 1,821
16/05/2024 537.50p 537.60p 533.20p 537.60p 52,135
15/05/2024 540.50p 542.70p 539.20p 542.30p 3,885
14/05/2024 537.90p 537.80p 536.20p 537.80p 4,763
13/05/2024 537.90p 538.23p 535.80p 536.35p 19,594
10/05/2024 537.10p 538.06p 535.40p 537.55p 30,332