Market data

Select a section

iShares IV iSh USA Quality ETF USD Dist

(IUQD)
Sector: n/a
$1,925.30
$89.90 4.90
Last updated: 16:36:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $1,985.20 $1,995.60 $1,925.30 $1,925.30 407
09/04/2025 $1,832.80 $1,852.20 $1,795.00 $1,835.40 887
08/04/2025 $1,887.60 $1,929.00 $1,882.20 $1,892.40 996
07/04/2025 $1,804.40 $1,882.60 $1,794.60 $1,834.80 563
04/04/2025 $1,968.40 $1,973.80 $1,907.40 $1,909.00 166
03/04/2025 $2,008.50 $2,013.50 $1,986.00 $1,993.00 175
02/04/2025 $2,059.50 $2,065.00 $2,047.00 $2,065.00 1,149
01/04/2025 $2,048.00 $2,058.50 $2,036.00 $2,056.50 320
31/03/2025 $2,020.50 $2,030.00 $2,013.00 $2,029.75 53
28/03/2025 $2,070.50 $2,076.50 $2,044.00 $2,044.25 1,176
27/03/2025 $2,086.00 $2,088.00 $2,072.00 $2,087.50 361
26/03/2025 $2,098.00 $2,109.50 $2,089.50 $2,090.00 494
25/03/2025 $2,088.00 $2,106.50 $2,088.00 $2,099.00 81
24/03/2025 $2,081.50 $2,098.00 $2,076.50 $2,094.00 268
21/03/2025 $2,058.00 $2,060.50 $2,043.50 $2,055.00 1,223
20/03/2025 $2,083.00 $2,087.00 $2,060.50 $2,070.25 795
19/03/2025 $2,059.00 $2,072.00 $2,058.00 $2,067.00 230
18/03/2025 $2,074.00 $2,077.50 $2,047.50 $2,053.25 821
17/03/2025 $2,047.50 $2,068.00 $2,047.50 $2,062.25 288
14/03/2025 $2,030.00 $2,053.00 $2,030.00 $2,046.50 327
13/03/2025 $2,037.00 $2,053.00 $2,024.00 $2,024.75 724
12/03/2025 $2,052.50 $2,074.00 $2,037.00 $2,056.25 497
11/03/2025 $2,075.00 $2,084.50 $2,046.50 $2,049.00 810
10/03/2025 $2,108.00 $2,113.50 $2,088.25 $2,088.25 441
07/03/2025 $2,113.50 $2,126.00 $2,091.00 $2,091.00 417
06/03/2025 $2,139.50 $2,139.50 $2,121.50 $2,136.75 685
05/03/2025 $2,133.50 $2,142.00 $2,114.50 $2,114.50 1,601
04/03/2025 $2,152.00 $2,152.00 $2,114.50 $2,114.75 518
03/03/2025 $2,176.00 $2,185.00 $2,170.50 $2,174.50 561
28/02/2025 $2,150.50 $2,155.00 $2,146.50 $2,147.00 582
27/02/2025 $2,182.50 $2,191.00 $2,169.50 $2,179.50 478
26/02/2025 $2,184.50 $2,195.50 $2,180.00 $2,194.25 835
25/02/2025 $2,181.50 $2,184.00 $2,165.50 $2,167.75 580
24/02/2025 $2,197.00 $2,203.00 $2,185.00 $2,193.50 157
21/02/2025 $2,227.50 $2,231.00 $2,210.50 $2,211.00 1,176
20/02/2025 $2,225.00 $2,232.00 $2,222.00 $2,222.00 217
19/02/2025 $2,227.50 $2,228.00 $2,219.54 $2,225.50 44
18/02/2025 $2,228.50 $2,230.00 $2,216.50 $2,218.50 495
17/02/2025 $2,224.50 $2,228.50 $2,220.50 $2,225.50 165
14/02/2025 $2,227.00 $2,229.50 $2,222.50 $2,223.75 251
13/02/2025 $2,208.50 $2,220.00 $2,202.00 $2,220.00 482
12/02/2025 $2,211.00 $2,211.00 $2,191.00 $2,192.00 629
11/02/2025 $2,198.50 $2,208.75 $2,198.00 $2,208.75 135
10/02/2025 $2,201.00 $2,207.00 $2,198.50 $2,205.75 210
07/02/2025 $2,212.50 $2,217.66 $2,196.00 $2,198.25 743
06/02/2025 $2,209.50 $2,216.00 $2,207.50 $2,194.50 194
05/02/2025 $2,191.50 $2,195.50 $2,186.25 $2,194.50 274
04/02/2025 $2,187.50 $2,198.50 $2,177.00 $2,186.00 335
03/02/2025 $2,176.50 $2,192.00 $2,162.50 $2,186.00 1,255
31/01/2025 $2,223.50 $2,229.00 $2,223.00 $2,224.75 213
30/01/2025 $2,207.00 $2,220.00 $2,206.50 $2,211.75 555
29/01/2025 $2,220.50 $2,220.50 $2,197.00 $2,198.25 398
28/01/2025 $2,198.00 $2,202.00 $2,184.00 $2,196.00 319
27/01/2025 $2,171.50 $2,184.50 $2,162.03 $2,176.25 257
24/01/2025 $2,214.00 $2,215.00 $2,209.50 $2,215.00 140
23/01/2025 $2,200.00 $2,207.00 $2,196.00 $2,207.00 398
22/01/2025 $2,192.50 $2,207.00 $2,191.00 $2,207.00 283
21/01/2025 $2,172.00 $2,179.00 $2,170.50 $2,178.50 229
20/01/2025 $2,164.50 $2,174.50 $2,164.50 $2,174.25 359
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

Market data

Select a section