Market data

Select a section

iShares IV iSh USA Quality ETF USD Dist

(IUQD)
Sector: n/a
$2,171.00
$14.00 0.65
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $2,159.50 $2,171.00 $2,156.00 $2,171.00 116
16/01/2025 $2,157.00 $2,163.50 $2,153.50 $2,149.00 354
15/01/2025 $2,116.50 $2,153.50 $2,116.50 $2,149.00 716
14/01/2025 $2,130.00 $2,132.50 $2,111.00 $2,111.00 465
13/01/2025 $2,112.50 $2,112.50 $2,096.50 $2,106.50 701
10/01/2025 $2,147.00 $2,149.50 $2,114.00 $2,115.50 447
09/01/2025 $2,129.00 $2,147.19 $2,129.00 $2,139.00 344
08/01/2025 $2,146.50 $2,150.00 $2,137.00 $2,144.00 245
07/01/2025 $2,157.00 $2,171.00 $2,152.50 $2,152.50 220
06/01/2025 $2,152.00 $2,174.82 $2,152.00 $2,174.50 238
03/01/2025 $2,140.00 $2,146.00 $2,132.50 $2,146.00 188
02/01/2025 $2,132.00 $2,157.50 $2,132.00 $2,142.75 332
01/01/2025 $2,137.00 $2,151.50 $2,137.00 $2,148.00 6
31/12/2024 $2,137.00 $2,151.50 $2,137.00 $2,148.00 6
30/12/2024 $2,159.50 $2,165.50 $2,140.00 $2,142.50 26
27/12/2024 $2,181.50 $2,184.00 $2,158.00 $2,162.50 148
26/12/2024 $2,172.00 $2,173.50 $2,167.50 $2,168.00 45
25/12/2024 $2,172.00 $2,173.50 $2,167.50 $2,168.00 45
24/12/2024 $2,172.00 $2,173.50 $2,167.50 $2,168.00 45
23/12/2024 $2,179.50 $2,179.50 $2,151.00 $2,151.50 106
20/12/2024 $2,120.00 $2,158.25 $2,114.50 $2,158.25 544
19/12/2024 $2,147.50 $2,147.50 $2,141.50 $2,147.50 88
18/12/2024 $2,193.50 $2,199.75 $2,189.00 $2,199.50 607
17/12/2024 $2,193.50 $2,195.50 $2,190.50 $2,194.00 257
16/12/2024 $2,201.00 $2,209.50 $2,197.50 $2,206.25 196
13/12/2024 $2,208.50 $2,214.00 $2,197.00 $2,203.00 477
12/12/2024 $2,220.00 $2,220.50 $2,214.00 $2,219.50 75
11/12/2024 $2,220.50 $2,237.50 $2,220.50 $2,237.50 110
10/12/2024 $2,225.00 $2,232.50 $2,217.00 $2,227.00 781
09/12/2024 $2,239.50 $2,240.00 $2,226.00 $2,230.00 825
06/12/2024 $2,239.50 $2,244.50 $2,233.00 $2,244.50 112
05/12/2024 $2,241.00 $2,245.00 $2,235.00 $2,238.00 281
04/12/2024 $2,235.00 $2,242.11 $2,234.50 $2,242.00 350
03/12/2024 $2,236.00 $2,236.00 $2,226.00 $2,231.50 616
02/12/2024 $2,218.00 $2,230.00 $2,218.00 $2,228.50 437
29/11/2024 $2,217.50 $2,227.50 $2,217.50 $2,227.50 282
28/11/2024 $2,216.50 $2,223.00 $2,216.50 $2,217.50 32
27/11/2024 $2,212.00 $2,215.50 $2,211.00 $2,213.75 362
26/11/2024 $2,202.00 $2,218.50 $2,202.00 $2,213.75 197
25/11/2024 $2,204.00 $2,210.50 $2,199.50 $2,204.00 188
22/11/2024 $2,186.00 $2,196.00 $2,177.00 $2,182.75 62
21/11/2024 $2,167.00 $2,184.00 $2,161.00 $2,182.75 584
20/11/2024 $2,172.00 $2,172.00 $2,155.00 $2,155.00 105
19/11/2024 $2,159.00 $2,172.00 $2,150.00 $2,164.50 59
18/11/2024 $2,158.50 $2,164.50 $2,150.00 $2,164.50 790
15/11/2024 $2,181.00 $2,181.00 $2,159.50 $2,203.75 439
14/11/2024 $2,203.50 $2,208.50 $2,199.50 $2,203.75 1,690
13/11/2024 $2,206.50 $2,209.50 $2,200.00 $2,211.50 601
12/11/2024 $2,210.50 $2,217.50 $2,207.50 $2,211.50 222
11/11/2024 $2,219.50 $2,220.00 $2,215.50 $2,215.50 736
08/11/2024 $2,210.00 $2,217.00 $2,206.50 $2,216.00 195
07/11/2024 $2,193.00 $2,203.75 $2,193.00 $2,203.75 248
06/11/2024 $2,186.00 $2,189.00 $2,168.50 $2,176.50 412
05/11/2024 $2,125.50 $2,140.50 $2,124.50 $2,140.50 64
04/11/2024 $2,125.50 $2,131.50 $2,125.50 $2,129.50 139
01/11/2024 $2,119.50 $2,137.00 $2,119.50 $2,136.50 297
31/10/2024 $2,141.50 $2,146.50 $2,126.00 $2,130.25 617
30/10/2024 $2,167.50 $2,169.50 $2,164.00 $2,167.75 1,931
29/10/2024 $2,165.00 $2,169.00 $2,155.00 $2,167.75 110
28/10/2024 $2,167.00 $2,173.00 $2,162.00 $2,164.25 652
25/10/2024 $2,165.50 $2,176.50 $2,164.50 $2,171.50 213
24/10/2024 $2,169.00 $2,179.50 $2,158.00 $2,161.75 907
23/10/2024 $2,174.50 $2,174.54 $2,161.00 $2,161.75 629
22/10/2024 $2,174.50 $2,183.00 $2,170.00 $2,175.25 252
21/10/2024 $2,184.50 $2,192.00 $2,177.00 $2,177.00 315
18/10/2024 $2,179.50 $2,191.00 $2,179.50 $2,189.00 1,258
17/10/2024 $2,186.00 $2,199.00 $2,185.50 $2,189.50 712
16/10/2024 $2,175.50 $2,178.75 $2,171.50 $2,178.75 180
15/10/2024 $2,199.00 $2,200.50 $2,185.50 $2,187.00 138
14/10/2024 $2,178.00 $2,196.50 $2,177.50 $2,193.00 154
11/10/2024 $2,165.50 $2,177.00 $2,162.50 $2,175.75 127
10/10/2024 $2,170.00 $2,170.00 $2,162.50 $2,166.25 100
09/10/2024 $2,147.50 $2,164.00 $2,147.50 $2,164.00 49
08/10/2024 $2,135.00 $2,150.00 $2,127.50 $2,150.00 230
07/10/2024 $2,143.50 $2,152.20 $2,143.50 $2,147.50 180
04/10/2024 $2,144.00 $2,162.00 $2,139.00 $2,139.00 77
03/10/2024 $2,142.50 $2,144.88 $2,137.50 $2,143.50 257
02/10/2024 $2,135.50 $2,145.00 $2,128.50 $2,145.00 187
01/10/2024 $2,150.50 $2,160.50 $2,132.00 $2,138.00 847
30/09/2024 $2,148.00 $2,150.50 $2,142.00 $2,146.50 986
27/09/2024 $2,150.00 $2,156.00 $2,147.50 $2,152.50 196
26/09/2024 $2,162.50 $2,162.50 $2,147.00 $2,147.50 109
25/09/2024 $2,139.50 $2,146.50 $2,139.50 $2,143.25 150
24/09/2024 $2,147.50 $2,149.88 $2,132.00 $2,141.25 19
23/09/2024 $2,138.50 $2,145.50 $2,137.25 $2,145.50 279
20/09/2024 $2,145.50 $2,145.50 $2,131.07 $2,134.50 190
19/09/2024 $2,135.50 $2,149.00 $2,135.50 $2,118.75 54
18/09/2024 $2,122.00 $2,125.00 $2,118.75 $2,118.75 49
17/09/2024 $2,125.50 $2,130.00 $2,123.66 $2,128.50 451
16/09/2024 $2,117.00 $2,118.50 $2,114.50 $2,114.50 43
13/09/2024 $2,107.00 $2,118.20 $2,104.00 $2,093.50 254
12/09/2024 $2,098.50 $2,101.50 $2,093.50 $2,049.25 193
11/09/2024 $2,066.50 $2,069.50 $2,045.00 $2,069.50 330
10/09/2024 $2,073.00 $2,077.00 $2,069.50 $2,069.50 19
09/09/2024 $2,058.50 $2,061.00 $2,055.33 $2,061.00 209
06/09/2024 $2,061.50 $2,072.00 $2,046.00 $2,046.50 80
05/09/2024 $2,077.00 $2,083.50 $2,061.00 $2,061.00 322
04/09/2024 $2,071.00 $2,089.50 $2,071.00 $2,083.00 88
03/09/2024 $2,127.50 $2,134.00 $2,101.50 $2,101.50 36
02/09/2024 $2,130.50 $2,133.00 $2,129.00 $2,113.50 93
30/08/2024 $2,117.00 $2,127.50 $2,113.50 $2,113.50 74
29/08/2024 $2,112.50 $2,130.33 $2,112.50 $2,130.25 125
28/08/2024 $2,128.50 $2,132.50 $2,114.00 $2,114.25 153
27/08/2024 $2,119.00 $2,128.00 $2,113.00 $2,126.50 167
26/08/2024 $2,124.00 $2,126.00 $2,116.00 $2,116.00 93
23/08/2024 $2,124.00 $2,126.00 $2,116.00 $2,116.00 93
22/08/2024 $2,124.00 $2,126.00 $2,116.00 $2,116.00 93
21/08/2024 $2,110.00 $2,126.35 $2,109.95 $2,119.25 223
20/08/2024 $2,110.00 $2,115.50 $2,104.75 $2,104.75 904
19/08/2024 $2,090.50 $2,095.25 $2,090.50 $2,086.50 274
16/08/2024 $2,093.50 $2,094.50 $2,081.50 $2,086.50 364
15/08/2024 $2,074.00 $2,084.75 $2,074.00 $2,084.75 49
14/08/2024 $2,049.00 $2,053.25 $2,045.00 $2,053.25 511
13/08/2024 $2,027.00 $2,036.75 $2,021.00 $2,036.75 201
12/08/2024 $2,020.00 $2,020.50 $2,015.50 $2,016.50 121
09/08/2024 $2,004.00 $2,013.00 $2,000.00 $2,007.00 143
08/08/2024 $1,952.40 $1,993.60 $1,950.20 $1,993.60 366
07/08/2024 $1,980.40 $1,994.60 $1,977.60 $1,993.80 149
06/08/2024 $1,965.00 $1,979.20 $1,955.80 $1,971.90 251
05/08/2024 $1,952.60 $1,963.77 $1,935.00 $1,963.60 208
02/08/2024 $2,023.50 $2,027.10 $1,992.40 $1,992.40 326
01/08/2024 $2,061.50 $2,061.50 $2,044.25 $2,044.25 46
31/07/2024 $2,037.50 $2,057.50 $2,033.63 $2,057.50 883
30/07/2024 $2,032.00 $2,035.50 $2,021.25 $2,021.25 57
29/07/2024 $2,032.00 $2,041.50 $2,026.50 $2,027.75 390
26/07/2024 $2,017.50 $2,027.50 $2,017.50 $2,022.25 106
25/07/2024 $2,019.50 $2,024.00 $2,012.50 $2,022.25 599
24/07/2024 $2,053.00 $2,053.10 $2,031.50 $2,032.50 253
23/07/2024 $2,064.50 $2,075.50 $2,064.50 $2,075.50 67
22/07/2024 $2,054.00 $2,064.00 $2,049.50 $2,059.25 1,527
19/07/2024 $2,059.00 $2,071.00 $2,052.75 $2,052.75 103
18/07/2024 $2,086.00 $2,086.50 $2,063.75 $2,063.75 146

Market data

Select a section