Market data

Select a section

iShares II Ishrs Msci USA Qlty Div Ucits ETF £ Dist

(HDIQ)
Sector: n/a
4,159.50p
32.00p 0.78
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,162.00p 4,163.00p 4,144.00p 4,159.50p 3,808
07/11/2024 4,162.00p 4,166.00p 4,124.00p 4,127.50p 513
06/11/2024 4,128.00p 4,162.81p 4,107.00p 4,130.00p 7,853
05/11/2024 3,988.00p 4,004.00p 3,987.00p 4,002.50p 2,823
04/11/2024 4,018.00p 4,019.52p 3,996.16p 4,002.00p 17,904
01/11/2024 4,018.00p 4,030.15p 4,012.05p 4,024.50p 2,690
31/10/2024 4,011.00p 4,039.00p 4,010.48p 4,036.00p 11,096
30/10/2024 4,030.00p 4,044.00p 4,030.00p 4,034.00p 505
29/10/2024 4,050.00p 4,054.14p 4,039.00p 4,047.00p 337
28/10/2024 4,056.00p 4,075.00p 4,047.96p 4,053.50p 3,435
25/10/2024 4,064.00p 4,073.00p 4,062.00p 4,062.50p 1,400
24/10/2024 4,072.00p 4,075.42p 4,013.00p 4,068.00p 811
23/10/2024 4,073.00p 4,084.00p 4,068.00p 4,068.00p 1,633
22/10/2024 4,102.00p 4,073.00p 4,063.00p 4,068.00p 1,889
21/10/2024 4,102.00p 4,106.00p 4,076.00p 4,076.00p 491
18/10/2024 4,096.00p 4,103.00p 4,084.00p 4,092.50p 2,262
17/10/2024 4,139.00p 4,141.63p 4,116.50p 4,116.50p 3,505
16/10/2024 4,115.00p 4,115.00p 4,097.00p 4,113.00p 2,807
15/10/2024 4,113.00p 4,134.76p 4,107.12p 4,108.00p 2,944
14/10/2024 4,071.00p 4,111.35p 4,074.84p 4,109.50p 1,473
11/10/2024 4,058.00p 4,071.00p 4,044.40p 4,071.00p 871
10/10/2024 4,062.00p 4,062.00p 4,047.47p 4,062.00p 3,666
09/10/2024 4,030.00p 4,053.00p 4,019.61p 4,053.00p 10,437
08/10/2024 4,002.00p 4,015.00p 3,995.65p 4,015.00p 5,981
07/10/2024 3,996.00p 4,017.00p 3,996.00p 4,014.00p 1,132
04/10/2024 3,988.00p 4,008.00p 3,986.00p 3,989.50p 527
03/10/2024 3,951.00p 3,994.94p 3,971.72p 3,989.50p 823
02/10/2024 3,951.00p 3,958.00p 3,928.56p 3,958.00p 2,290
01/10/2024 3,932.00p 3,959.00p 3,925.00p 3,939.00p 5,475
30/09/2024 3,928.00p 3,931.80p 3,917.87p 3,928.00p 1,474
27/09/2024 3,924.00p 3,946.00p 3,924.00p 3,946.00p 125
26/09/2024 3,926.00p 3,934.24p 3,908.00p 3,908.00p 2,887
25/09/2024 3,904.00p 3,921.00p 3,903.00p 3,910.00p 575
24/09/2024 3,898.00p 3,911.51p 3,897.00p 3,909.00p 1,489
23/09/2024 3,910.00p 3,922.00p 3,899.00p 3,904.50p 3,736
20/09/2024 3,918.00p 3,918.00p 3,903.55p 3,910.50p 46
19/09/2024 3,919.00p 3,954.51p 3,925.73p 3,935.00p 900
18/09/2024 3,919.00p 3,919.00p 3,913.97p 3,945.00p 7,477
17/09/2024 3,915.00p 3,945.00p 3,915.00p 3,945.00p 57
16/09/2024 3,914.00p 3,920.00p 3,905.50p 3,905.50p 7,961
13/09/2024 3,897.00p 3,914.00p 3,897.00p 3,885.00p 329
12/09/2024 3,913.00p 3,920.00p 3,878.28p 3,841.00p 1,190
11/09/2024 3,832.00p 3,868.38p 3,841.00p 3,841.00p 53
10/09/2024 3,832.00p 3,875.50p 3,857.35p 3,875.50p 158
09/09/2024 3,832.00p 3,855.50p 3,832.00p 3,855.50p 869
06/09/2024 3,873.00p 3,851.00p 3,809.00p 3,809.00p 460
05/09/2024 3,873.00p 3,873.00p 3,834.00p 3,834.00p 197
04/09/2024 3,870.00p 3,890.00p 3,870.00p 3,877.00p 430
03/09/2024 3,913.00p 3,957.00p 3,911.28p 3,919.50p 3,140
02/09/2024 3,946.00p 3,946.00p 3,936.25p 3,910.00p 722
30/08/2024 3,910.00p 3,924.55p 3,905.00p 3,910.00p 1,850
29/08/2024 3,923.00p 3,925.72p 3,885.00p 3,922.00p 579
28/08/2024 3,893.00p 3,906.00p 3,893.00p 3,895.00p 389
27/08/2024 3,888.00p 3,906.00p 3,884.00p 3,885.00p 626
26/08/2024 3,910.00p 3,918.19p 3,895.50p 3,895.50p 980
23/08/2024 3,910.00p 3,918.19p 3,895.50p 3,895.50p 980
22/08/2024 3,910.00p 3,918.19p 3,895.50p 3,895.50p 980
21/08/2024 3,919.00p 3,920.00p 3,904.64p 3,912.00p 6,123
20/08/2024 3,905.00p 3,926.00p 3,906.00p 3,906.00p 29
19/08/2024 3,905.00p 3,913.50p 3,903.42p 3,913.50p 611
16/08/2024 3,905.00p 3,920.00p 3,905.00p 3,912.00p 75,207
15/08/2024 3,902.00p 3,928.00p 3,875.60p 3,922.00p 2,271
14/08/2024 3,858.00p 3,872.50p 3,858.00p 3,872.50p 137
13/08/2024 3,845.00p 3,842.50p 3,827.95p 3,842.50p 654
12/08/2024 3,845.00p 3,850.00p 3,827.00p 3,827.00p 456
09/08/2024 3,834.00p 3,862.00p 3,826.50p 3,832.00p 0
08/08/2024 3,834.00p 3,840.00p 3,772.73p 3,840.00p 947
07/08/2024 3,831.00p 3,871.37p 3,831.00p 3,859.00p 116
06/08/2024 3,809.00p 3,827.00p 3,794.18p 3,822.50p 623
05/08/2024 3,813.00p 3,874.00p 3,756.00p 3,778.00p 4,654
02/08/2024 3,911.00p 3,921.84p 3,821.50p 3,821.50p 4,194
01/08/2024 3,942.00p 3,987.00p 3,933.37p 3,936.50p 2,784
31/07/2024 3,956.00p 3,967.50p 3,947.16p 3,967.50p 534
30/07/2024 3,925.00p 3,946.72p 3,922.00p 3,922.00p 669
29/07/2024 3,941.00p 3,951.00p 3,916.00p 3,916.00p 2,425
26/07/2024 3,887.00p 3,917.00p 3,882.28p 3,888.00p 2,385
25/07/2024 3,860.00p 3,888.00p 3,854.00p 3,888.00p 5,887
24/07/2024 3,856.00p 3,877.61p 3,855.00p 3,855.00p 2,175
23/07/2024 3,908.00p 3,922.63p 3,887.86p 3,894.50p 1,921
22/07/2024 3,892.00p 3,914.00p 3,888.00p 3,900.50p 32,165
19/07/2024 3,910.00p 3,927.00p 3,888.50p 3,888.50p 422
18/07/2024 3,937.00p 3,952.00p 3,927.21p 3,931.00p 1,017
17/07/2024 3,910.00p 3,932.15p 3,891.05p 3,929.00p 472
16/07/2024 3,903.00p 3,939.94p 3,899.00p 3,938.50p 588
15/07/2024 3,884.00p 3,902.50p 3,880.00p 3,902.50p 738
12/07/2024 3,875.00p 3,884.50p 3,850.00p 3,884.50p 1,580
11/07/2024 3,864.00p 3,871.00p 3,854.00p 3,860.50p 1,382
10/07/2024 3,816.00p 3,848.67p 3,838.00p 3,844.50p 1,176
09/07/2024 3,816.00p 3,848.42p 3,836.00p 3,842.00p 478
08/07/2024 3,816.00p 3,835.00p 3,816.00p 3,827.50p 346
05/07/2024 3,829.00p 3,844.00p 3,813.00p 3,813.00p 1,073
04/07/2024 3,838.00p 3,848.00p 3,836.50p 3,836.50p 306
03/07/2024 3,848.00p 3,862.00p 3,831.50p 3,831.50p 1,405
02/07/2024 3,848.00p 3,848.73p 3,839.21p 3,841.00p 239
01/07/2024 3,875.00p 3,875.00p 3,850.00p 3,858.00p 814
28/06/2024 3,867.00p 3,896.00p 3,865.11p 3,882.00p 737
27/06/2024 3,857.00p 3,860.00p 3,847.00p 3,847.00p 802
26/06/2024 3,861.00p 3,871.00p 3,847.00p 3,852.00p 3,093
25/06/2024 3,880.00p 3,880.00p 3,860.00p 3,860.00p 303
24/06/2024 3,886.00p 3,890.00p 3,872.00p 3,890.00p 698
21/06/2024 3,891.00p 3,888.50p 3,879.48p 3,888.50p 189
20/06/2024 3,891.00p 3,899.50p 3,880.00p 3,881.50p 861
19/06/2024 3,868.00p 3,872.00p 3,863.76p 3,868.00p 123
18/06/2024 3,853.00p 3,870.50p 3,847.28p 3,870.50p 214
17/06/2024 3,808.00p 3,831.50p 3,819.28p 3,831.50p 481
14/06/2024 3,808.00p 3,821.17p 3,805.00p 3,814.00p 1,062
13/06/2024 3,801.00p 3,801.00p 3,789.28p 3,801.00p 26
12/06/2024 3,806.00p 3,806.00p 3,784.61p 3,802.00p 1,875
11/06/2024 3,780.00p 3,786.00p 3,773.05p 3,778.00p 79
10/06/2024 3,780.00p 3,789.00p 3,778.00p 3,781.00p 283
07/06/2024 3,780.00p 3,799.00p 3,668.00p 3,790.50p 129
06/06/2024 3,780.00p 3,780.00p 3,771.00p 3,775.00p 74
05/06/2024 3,738.00p 3,769.00p 3,745.25p 3,769.00p 884
04/06/2024 3,738.00p 3,740.97p 3,728.00p 3,728.00p 4,039
03/06/2024 3,774.00p 3,785.00p 3,730.00p 3,730.00p 21,967
31/05/2024 3,716.00p 3,724.87p 3,712.00p 3,712.00p 1,329
30/05/2024 3,719.00p 3,724.47p 3,717.00p 3,724.00p 1,359
29/05/2024 3,761.00p 3,736.00p 3,714.68p 3,725.00p 31
28/05/2024 3,761.00p 3,768.00p 3,746.00p 3,749.00p 5,147
27/05/2024 3,766.00p 3,768.00p 3,760.36p 3,765.00p 981
24/05/2024 3,766.00p 3,768.00p 3,760.36p 3,765.00p 981
23/05/2024 3,797.00p 3,786.00p 3,780.00p 3,786.00p 29
22/05/2024 3,797.00p 3,801.22p 3,789.23p 3,797.00p 115
21/05/2024 3,797.00p 3,805.72p 3,797.00p 3,800.00p 1,147
20/05/2024 3,810.00p 3,815.00p 3,801.83p 3,815.00p 1,212
17/05/2024 3,807.00p 3,815.00p 3,791.00p 3,791.00p 210
16/05/2024 3,838.00p 3,826.77p 3,814.00p 3,814.00p 1,128
15/05/2024 3,838.00p 3,845.65p 3,826.00p 3,843.00p 107
14/05/2024 3,832.00p 3,841.00p 3,825.72p 3,826.00p 1,219
13/05/2024 3,830.00p 3,841.00p 3,830.00p 3,832.00p 775
10/05/2024 3,808.00p 3,834.08p 3,826.21p 3,832.50p 2,173

Market data

Select a section