Market data

Select a section

iShares IV iSh USA Quality ETF USD Dist

(IUQD)
Sector: n/a
$2,211.50
$-4.00 -0.18
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $2,097.50 $2,097.50 $2,084.50 $2,084.50 66
16/07/2024 $2,091.50 $2,106.50 $2,091.50 $2,105.00 233
15/07/2024 $2,096.50 $2,102.00 $2,088.98 $2,101.50 246
12/07/2024 $2,077.00 $2,096.00 $2,077.00 $2,096.00 994
11/07/2024 $2,094.50 $2,102.50 $2,078.75 $2,078.75 447
10/07/2024 $2,080.00 $2,080.50 $2,075.29 $2,078.25 508
09/07/2024 $2,080.50 $2,083.00 $2,077.50 $2,077.50 35
08/07/2024 $2,074.00 $2,081.35 $2,074.00 $2,074.50 75
05/07/2024 $2,065.50 $2,075.50 $2,063.00 $2,072.00 1,054
04/07/2024 $2,066.50 $2,066.50 $2,062.00 $2,062.50 287
03/07/2024 $2,052.50 $2,060.50 $2,052.00 $2,060.00 249
02/07/2024 $2,040.50 $2,045.00 $2,036.50 $2,045.00 45
01/07/2024 $2,052.50 $2,052.50 $2,036.00 $2,037.25 62
28/06/2024 $2,059.50 $2,067.50 $2,057.00 $2,058.25 325
27/06/2024 $2,056.00 $2,070.50 $2,056.00 $2,056.50 981
26/06/2024 $2,064.50 $2,067.50 $2,054.50 $2,054.50 39
25/06/2024 $2,053.00 $2,060.00 $2,053.00 $2,060.00 50
24/06/2024 $2,065.50 $2,067.00 $2,059.00 $2,067.00 45
21/06/2024 $2,067.50 $2,067.50 $2,062.75 $2,062.75 152
20/06/2024 $2,082.50 $2,087.50 $2,077.00 $2,077.00 264
19/06/2024 $2,077.50 $2,078.00 $2,075.00 $2,076.50 30
18/06/2024 $2,068.00 $2,074.00 $2,065.50 $2,071.50 201
17/06/2024 $2,052.50 $2,054.00 $2,046.00 $2,053.75 184
14/06/2024 $2,052.50 $2,052.50 $2,042.00 $2,045.75 69
13/06/2024 $2,039.00 $2,044.58 $2,037.00 $2,039.50 37
12/06/2024 $2,040.00 $2,059.23 $2,036.50 $2,056.00 122
11/06/2024 $2,029.50 $2,032.00 $2,015.50 $2,025.50 1,158
10/06/2024 $2,014.50 $2,022.00 $2,014.50 $2,022.00 1,332
07/06/2024 $2,021.00 $2,028.10 $2,018.00 $2,024.50 110
06/06/2024 $2,027.50 $2,034.00 $2,022.50 $2,022.50 1,467
05/06/2024 $1,997.80 $2,014.50 $1,997.80 $2,013.75 84
04/06/2024 $1,987.40 $1,991.20 $1,982.20 $1,985.80 169
03/06/2024 $1,996.80 $1,998.20 $1,987.40 $1,987.40 217
31/05/2024 $1,975.80 $1,978.87 $1,965.60 $1,966.90 173
30/05/2024 $1,979.40 $1,989.24 $1,979.40 $1,985.80 133
29/05/2024 $1,998.80 $1,998.80 $1,988.60 $1,992.10 45
28/05/2024 $2,005.00 $2,012.00 $2,002.00 $2,003.50 166
27/05/2024 $1,990.20 $2,001.90 $1,981.00 $2,001.90 37
24/05/2024 $1,990.20 $2,001.90 $1,981.00 $2,001.90 37
23/05/2024 $2,010.50 $2,010.50 $2,001.50 $2,002.25 234
22/05/2024 $1,996.80 $1,996.80 $1,993.80 $1,995.80 16
21/05/2024 $1,997.40 $2,000.00 $1,993.60 $1,995.20 187
20/05/2024 $1,993.60 $1,999.15 $1,990.40 $1,999.15 162
17/05/2024 $1,988.20 $1,993.20 $1,986.00 $1,986.80 502
16/05/2024 $2,001.00 $2,001.00 $1,997.60 $1,999.95 252
15/05/2024 $1,963.80 $1,988.00 $1,963.80 $1,988.00 87
14/05/2024 $1,957.60 $1,958.40 $1,956.00 $1,958.00 373
13/05/2024 $1,956.80 $1,960.20 $1,956.80 $1,956.80 199

Market data

Select a section