Market data

Select a section

iShares II Ishrs Msci USA Qlty Div Ucits ETF £ Dist

(HDIQ)
Sector: n/a
4,192.50p
-10.50p -0.25
Last updated: 17:03:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,215.00p 4,216.28p 4,192.50p 4,192.50p 359
20/02/2025 4,219.00p 4,221.00p 4,199.14p 4,203.00p 1,026
19/02/2025 4,196.00p 4,223.00p 4,193.00p 4,223.00p 5,125
18/02/2025 4,181.00p 4,188.35p 4,181.00p 4,181.50p 2,647
17/02/2025 4,185.00p 4,196.00p 4,184.00p 4,186.00p 1,747
14/02/2025 4,178.00p 4,189.00p 4,178.00p 4,183.00p 4,797
13/02/2025 4,184.00p 4,185.79p 4,175.00p 4,185.00p 469
12/02/2025 4,207.00p 4,207.00p 4,178.00p 4,178.00p 1,220
11/02/2025 4,213.00p 4,215.00p 4,192.99p 4,211.50p 2,561
10/02/2025 4,204.00p 4,210.00p 4,188.53p 4,204.00p 2,697
07/02/2025 4,200.00p 4,202.00p 4,176.50p 4,176.50p 11,886
06/02/2025 4,207.00p 4,227.48p 4,191.00p 4,152.50p 826
05/02/2025 4,149.00p 4,152.50p 4,128.27p 4,152.50p 1,620
04/02/2025 4,152.00p 4,160.00p 4,148.42p 4,156.00p 4,437
03/02/2025 4,195.00p 4,196.00p 4,146.00p 4,166.00p 7,055
31/01/2025 4,237.00p 4,245.00p 4,234.00p 4,237.00p 3,788
30/01/2025 4,221.00p 4,221.00p 4,192.00p 4,200.00p 1,935
29/01/2025 4,217.00p 4,226.00p 4,208.00p 4,208.00p 764
28/01/2025 4,202.00p 4,212.00p 4,187.14p 4,192.00p 1,044
27/01/2025 4,174.00p 4,201.00p 4,157.00p 4,163.00p 22
24/01/2025 4,244.00p 4,251.00p 4,223.00p 4,224.50p 5,887
23/01/2025 4,271.00p 4,275.00p 4,261.24p 4,269.00p 4,995
22/01/2025 4,249.00p 4,272.00p 4,249.00p 4,272.00p 5,949
21/01/2025 4,256.00p 4,265.58p 4,251.50p 4,251.50p 2,853
20/01/2025 4,267.00p 4,267.00p 4,241.00p 4,241.00p 356
17/01/2025 4,251.00p 4,276.00p 4,244.97p 4,274.50p 3,539
16/01/2025 4,240.00p 4,241.62p 4,214.11p 4,212.00p 3,636
15/01/2025 4,160.00p 4,214.36p 4,160.00p 4,212.00p 2,891
14/01/2025 4,177.00p 4,188.78p 4,158.00p 4,160.00p 8,497
13/01/2025 4,141.00p 4,153.52p 4,128.00p 4,146.00p 4,678
10/01/2025 4,158.00p 4,158.00p 4,137.00p 4,137.00p 379
09/01/2025 4,120.00p 4,172.00p 4,144.06p 4,157.50p 2,699
08/01/2025 4,120.00p 4,149.65p 4,110.00p 4,133.50p 13,729
07/01/2025 4,100.00p 4,127.00p 4,099.00p 4,122.00p 2,768
06/01/2025 4,130.00p 4,143.00p 4,109.00p 4,141.00p 4,320
03/01/2025 4,104.00p 4,113.00p 4,092.00p 4,112.50p 4,234
02/01/2025 4,064.00p 4,112.00p 4,064.00p 4,111.50p 4,707
01/01/2025 4,046.00p 4,058.00p 4,041.59p 4,058.00p 1,149
31/12/2024 4,046.00p 4,058.00p 4,041.59p 4,058.00p 1,149
30/12/2024 4,126.00p 4,068.00p 4,013.56p 4,047.50p 23
27/12/2024 4,126.00p 4,126.00p 4,064.00p 4,069.00p 700
26/12/2024 4,090.00p 4,093.00p 4,079.00p 4,079.00p 14
25/12/2024 4,090.00p 4,093.00p 4,079.00p 4,079.00p 14
24/12/2024 4,090.00p 4,093.00p 4,079.00p 4,079.00p 14
23/12/2024 4,064.00p 4,075.00p 4,049.00p 4,058.00p 218
20/12/2024 3,992.00p 4,052.50p 3,990.00p 4,052.50p 5,471
19/12/2024 4,002.00p 4,041.00p 3,998.69p 4,034.00p 5,576
18/12/2024 4,081.00p 4,091.14p 4,077.55p 4,088.50p 813
17/12/2024 4,081.00p 4,083.93p 4,070.86p 4,071.00p 5,230
16/12/2024 4,124.00p 4,145.00p 4,106.50p 4,106.50p 701
13/12/2024 4,156.00p 4,156.51p 4,139.42p 4,147.00p 904
12/12/2024 4,122.00p 4,140.79p 4,120.31p 4,137.00p 5,057
11/12/2024 4,131.00p 4,146.58p 4,131.00p 4,138.00p 11,990
10/12/2024 4,165.00p 4,169.65p 4,136.00p 4,150.00p 6,293
09/12/2024 4,182.00p 4,182.00p 4,165.00p 4,169.00p 3,357
06/12/2024 4,184.00p 4,195.35p 4,177.34p 4,186.00p 2,704
05/12/2024 4,198.00p 4,205.65p 4,187.21p 4,190.50p 4,923
04/12/2024 4,225.00p 4,228.00p 4,104.00p 4,207.00p 1,095
03/12/2024 4,230.00p 4,239.00p 4,216.00p 4,218.00p 5,369
02/12/2024 4,224.00p 4,239.00p 4,207.00p 4,239.00p 2,991
29/11/2024 4,197.00p 4,227.00p 4,197.00p 4,213.00p 3,258
28/11/2024 4,221.00p 4,221.00p 4,210.00p 4,213.00p 3,778
27/11/2024 4,206.00p 4,239.51p 4,205.00p 4,205.00p 456
26/11/2024 4,239.00p 4,262.00p 4,244.00p 4,246.50p 158
25/11/2024 4,239.00p 4,253.50p 4,224.90p 4,253.50p 2,702
22/11/2024 4,193.00p 4,236.72p 4,186.49p 4,174.50p 3,514
21/11/2024 4,130.00p 4,174.50p 4,109.27p 4,174.50p 5,206
20/11/2024 4,107.00p 4,117.00p 4,094.00p 4,097.50p 2,690
19/11/2024 4,118.00p 4,118.00p 4,082.00p 4,099.00p 8,972
18/11/2024 4,111.00p 4,123.50p 4,102.32p 4,123.50p 3,357
15/11/2024 4,117.00p 4,122.51p 4,102.79p 4,142.00p 6,599
14/11/2024 4,161.00p 4,180.00p 3,881.50p 4,142.00p 142,588
13/11/2024 4,166.00p 4,191.00p 4,161.00p 4,188.00p 19,626
12/11/2024 4,182.00p 4,186.74p 4,165.53p 4,180.00p 17,992
11/11/2024 4,167.00p 4,185.99p 4,167.00p 4,171.00p 557
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

Market data

Select a section