Market data

Select a section

iShares IV iSh USA Quality ETF USD Dist

(IUQD)
Sector: n/a
$2,357.25
$-22.50 -0.95
Last updated: 16:35:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $2,370.50 $2,372.50 $2,356.00 $2,357.25 397
30/10/2025 $2,376.50 $2,379.75 $2,370.50 $2,379.75 796
29/10/2025 $2,396.00 $2,398.96 $2,391.50 $2,391.50 72
28/10/2025 $2,391.00 $2,395.50 $2,388.63 $2,390.75 237
27/10/2025 $2,381.00 $2,388.96 $2,380.00 $2,388.25 369
24/10/2025 $2,356.50 $2,370.25 $2,356.50 $2,370.25 107
23/10/2025 $2,350.50 $2,351.75 $2,348.50 $2,351.75 49
22/10/2025 $2,348.50 $2,357.50 $2,345.50 $2,345.50 5
21/10/2025 $2,328.00 $2,360.00 $2,340.00 $2,356.75 0
20/10/2025 $2,328.00 $2,346.50 $2,327.00 $2,346.50 58
17/10/2025 $2,287.50 $2,314.50 $2,283.50 $2,306.50 702
16/10/2025 $2,331.00 $2,331.90 $2,323.50 $2,323.50 116
15/10/2025 $2,325.50 $2,341.03 $2,325.00 $2,333.00 289
14/10/2025 $2,299.00 $2,309.00 $2,289.00 $2,307.25 461
13/10/2025 $2,325.00 $2,325.00 $2,306.50 $2,318.00 105
10/10/2025 $2,354.00 $2,358.45 $2,322.50 $2,322.50 235
09/10/2025 $2,362.50 $2,364.00 $2,354.75 $2,354.75 69
08/10/2025 $2,351.00 $2,360.50 $2,351.00 $2,360.50 442
07/10/2025 $2,361.00 $2,366.50 $2,356.00 $2,356.00 246
06/10/2025 $2,365.00 $2,370.50 $2,361.01 $2,364.00 85
03/10/2025 $2,361.00 $2,366.50 $2,360.26 $2,366.50 19
02/10/2025 $2,353.00 $2,355.55 $2,349.75 $2,349.75 30
01/10/2025 $2,318.00 $2,340.50 $2,318.00 $2,340.50 183
30/09/2025 $2,320.50 $2,324.00 $2,316.77 $2,321.00 49
29/09/2025 $2,319.00 $2,325.00 $2,317.50 $2,321.50 1,324
26/09/2025 $2,301.00 $2,309.58 $2,296.50 $2,305.50 2,039
25/09/2025 $2,307.50 $2,309.99 $2,291.50 $2,299.00 12,675
24/09/2025 $2,319.00 $2,319.00 $2,311.25 $2,313.00 101
23/09/2025 $2,325.50 $2,328.50 $2,325.25 $2,325.25 14
22/09/2025 $2,309.50 $2,318.50 $2,307.50 $2,316.50 75
19/09/2025 $2,306.00 $2,311.07 $2,303.50 $2,303.50 67
18/09/2025 $2,300.00 $2,318.00 $2,300.00 $2,314.75 67
17/09/2025 $2,290.50 $2,299.99 $2,290.00 $2,297.75 13
16/09/2025 $2,293.00 $2,297.50 $2,287.00 $2,287.00 462
15/09/2025 $2,288.00 $2,292.50 $2,286.50 $2,289.00 319
12/09/2025 $2,292.50 $2,294.50 $2,287.25 $2,287.25 38
11/09/2025 $2,274.00 $2,292.00 $2,272.00 $2,292.00 44
10/09/2025 $2,278.00 $2,284.00 $2,268.00 $2,268.00 217
09/09/2025 $2,278.50 $2,278.50 $2,269.00 $2,270.75 351
08/09/2025 $2,273.50 $2,275.00 $2,271.00 $2,274.50 85
05/09/2025 $2,278.00 $2,281.50 $2,261.00 $2,263.00 208
04/09/2025 $2,262.50 $2,270.00 $2,261.00 $2,270.00 694
03/09/2025 $2,251.50 $2,259.00 $2,250.50 $2,254.50 808
02/09/2025 $2,261.00 $2,263.00 $2,234.75 $2,234.75 956
01/09/2025 $2,262.00 $2,266.25 $2,262.00 $2,266.25 68
29/08/2025 $2,268.00 $2,270.00 $2,260.50 $2,260.50 55
28/08/2025 $2,271.50 $2,273.50 $2,263.50 $2,264.25 24
27/08/2025 $2,266.00 $2,270.00 $2,264.50 $2,268.50 86
26/08/2025 $2,257.00 $2,261.50 $2,250.50 $2,257.75 478
25/08/2025 $2,235.50 $2,271.75 $2,235.00 $2,271.75 4
22/08/2025 $2,235.50 $2,271.75 $2,235.00 $2,271.75 4
21/08/2025 $2,242.50 $2,244.50 $2,232.00 $2,240.00 726
20/08/2025 $2,242.50 $2,250.00 $2,230.91 $2,240.00 598
19/08/2025 $2,251.00 $2,253.00 $2,249.50 $2,251.75 41
18/08/2025 $2,252.00 $2,258.00 $2,251.33 $2,254.25 72
15/08/2025 $2,259.50 $2,261.50 $2,254.25 $2,254.25 200
14/08/2025 $2,263.00 $2,263.00 $2,252.50 $2,256.25 45
13/08/2025 $2,213.50 $2,255.37 $2,249.89 $2,254.75 25
12/08/2025 $2,213.50 $2,238.00 $2,213.50 $2,238.00 429
11/08/2025 $2,228.00 $2,239.00 $2,222.75 $2,222.75 237
08/08/2025 $2,213.50 $2,220.00 $2,213.00 $2,216.00 499
07/08/2025 $2,225.50 $2,238.20 $2,207.50 $2,207.50 810
06/08/2025 $2,214.00 $2,220.50 $2,209.00 $2,220.50 189
05/08/2025 $2,224.50 $2,225.50 $2,205.00 $2,205.75 695
04/08/2025 $2,196.00 $2,214.00 $2,193.50 $2,213.50 103
01/08/2025 $2,205.50 $2,213.00 $2,180.00 $2,183.50 314
31/07/2025 $2,234.50 $2,239.00 $2,234.50 $2,226.00 197
30/07/2025 $2,231.00 $2,231.00 $2,225.00 $2,226.75 524
29/07/2025 $2,243.50 $2,245.50 $2,231.00 $2,231.00 105
28/07/2025 $2,247.00 $2,248.81 $2,241.00 $2,241.00 320
25/07/2025 $2,235.00 $2,237.00 $2,234.00 $2,236.00 33
24/07/2025 $2,230.50 $2,234.50 $2,228.00 $2,234.50 18
23/07/2025 $2,221.50 $2,224.63 $2,219.00 $2,223.00 64
22/07/2025 $2,210.00 $2,215.50 $2,210.00 $2,211.50 119
21/07/2025 $2,208.00 $2,218.00 $2,208.00 $2,218.00 33
18/07/2025 $2,215.00 $2,216.00 $2,206.50 $2,207.00 499
17/07/2025 $2,200.00 $2,208.00 $2,197.00 $2,208.00 109
16/07/2025 $2,184.00 $2,192.50 $2,182.80 $2,187.00 220
15/07/2025 $2,210.00 $2,215.00 $2,199.00 $2,201.25 780
14/07/2025 $2,192.50 $2,203.00 $2,192.50 $2,203.00 154
11/07/2025 $2,208.50 $2,211.38 $2,201.48 $2,204.00 919
10/07/2025 $2,214.50 $2,219.50 $2,212.50 $2,219.00 1,289
09/07/2025 $2,203.50 $2,215.50 $2,201.00 $2,208.00 939
08/07/2025 $2,203.50 $2,204.00 $2,190.00 $2,202.50 9,958
07/07/2025 $2,208.50 $2,215.50 $2,201.00 $2,203.50 14,521
04/07/2025 $2,208.50 $2,208.50 $2,203.50 $2,206.50 297
03/07/2025 $2,206.50 $2,218.50 $2,205.50 $2,217.25 261
02/07/2025 $2,202.50 $2,203.50 $2,195.50 $2,198.75 270
01/07/2025 $2,190.00 $2,199.75 $2,187.50 $2,199.75 80
30/06/2025 $2,185.00 $2,190.50 $2,179.00 $2,179.75 206
27/06/2025 $2,168.50 $2,180.54 $2,168.50 $2,179.00 545
26/06/2025 $2,155.00 $2,159.50 $2,150.50 $2,156.00 203
25/06/2025 $2,154.00 $2,158.00 $2,152.50 $2,152.50 149
24/06/2025 $2,147.00 $2,148.50 $2,139.50 $2,146.25 244
23/06/2025 $2,111.00 $2,114.50 $2,104.50 $2,114.50 64
20/06/2025 $2,112.00 $2,125.00 $2,104.00 $2,107.50 1,875
19/06/2025 $2,111.00 $2,111.00 $2,098.00 $2,099.00 250
18/06/2025 $2,138.50 $2,138.50 $2,130.00 $2,135.00 293
17/06/2025 $2,140.50 $2,147.00 $2,137.50 $2,143.75 265
16/06/2025 $2,142.50 $2,159.50 $2,139.50 $2,154.00 1,392
13/06/2025 $2,140.00 $2,147.00 $2,137.00 $2,146.50 482
12/06/2025 $2,158.50 $2,167.00 $2,148.00 $2,163.50 607
11/06/2025 $2,169.50 $2,183.00 $2,169.50 $2,178.50 1,850
10/06/2025 $2,160.00 $2,174.50 $2,155.38 $2,166.00 409
09/06/2025 $2,168.00 $2,168.50 $2,156.00 $2,164.00 505
06/06/2025 $2,154.50 $2,172.31 $2,154.50 $2,166.25 173
05/06/2025 $2,159.00 $2,167.00 $2,154.50 $2,167.00 212
04/06/2025 $2,153.50 $2,160.00 $2,149.50 $2,160.00 197
03/06/2025 $2,127.50 $2,143.00 $2,126.09 $2,143.00 84
02/06/2025 $2,120.00 $2,122.52 $2,117.03 $2,121.00 123
30/05/2025 $2,118.50 $2,127.00 $2,116.50 $2,125.25 183
29/05/2025 $2,145.50 $2,151.48 $2,124.50 $2,124.50 542
28/05/2025 $2,130.50 $2,136.00 $2,126.00 $2,126.00 364
27/05/2025 $2,115.50 $2,124.00 $2,109.00 $2,124.00 210
26/05/2025 $2,112.00 $2,114.50 $2,077.50 $2,089.25 542
23/05/2025 $2,112.00 $2,114.50 $2,077.50 $2,089.25 542
22/05/2025 $2,119.50 $2,121.71 $2,106.50 $2,112.50 258
21/05/2025 $2,140.50 $2,151.50 $2,132.50 $2,147.25 134
20/05/2025 $2,152.50 $2,156.00 $2,151.50 $2,152.25 225
19/05/2025 $2,129.00 $2,150.00 $2,125.63 $2,149.25 432
16/05/2025 $2,136.50 $2,143.00 $2,136.50 $2,140.50 320
15/05/2025 $2,119.00 $2,131.00 $2,112.50 $2,131.00 243
14/05/2025 $2,125.00 $2,127.00 $2,121.00 $2,125.50 1,104
13/05/2025 $2,112.00 $2,129.50 $2,111.00 $2,129.25 243
12/05/2025 $2,106.50 $2,112.00 $2,088.00 $2,103.50 140
09/05/2025 $2,062.50 $2,069.50 $2,053.50 $2,055.50 434
08/05/2025 $2,067.00 $2,077.69 $2,053.50 $2,069.50 1,939
07/05/2025 $2,052.50 $2,056.50 $2,042.00 $2,043.25 369
06/05/2025 $2,057.50 $2,062.00 $2,045.50 $2,054.50 215
05/05/2025 $2,046.00 $2,068.50 $2,045.00 $2,064.00 125
02/05/2025 $2,046.00 $2,068.50 $2,045.00 $2,064.00 125

Market data

Select a section