IShares IV Edge MSCI USA Quality Factor

(IUQF)
Sector: n/a
1,212.00p
2.50p 0.21
Last updated: 12:57:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,207.00p 1,214.00p 1,203.05p 1,197.50p 27,575
21/11/2024 1,184.00p 1,197.50p 1,184.00p 1,197.50p 49,443
20/11/2024 1,183.50p 1,186.78p 1,175.50p 1,180.00p 43,781
19/11/2024 1,179.00p 1,182.00p 1,177.96p 1,182.50p 8,062
18/11/2024 1,180.00p 1,183.00p 1,176.00p 1,182.50p 16,583
15/11/2024 1,188.50p 1,191.00p 1,182.00p 1,197.75p 40,423
14/11/2024 1,204.50p 1,208.28p 1,196.50p 1,197.75p 78,890
13/11/2024 1,199.00p 1,200.79p 1,195.21p 1,199.00p 43,924
12/11/2024 1,194.00p 1,199.65p 1,191.50p 1,199.00p 17,747
11/11/2024 1,188.00p 1,193.11p 1,188.00p 1,189.50p 26,140
08/11/2024 1,179.00p 1,186.01p 1,176.94p 1,185.75p 22,471
07/11/2024 1,176.50p 1,176.68p 1,169.50p 1,173.50p 28,264
06/11/2024 1,170.50p 1,177.94p 1,164.00p 1,167.50p 121,867
05/11/2024 1,131.50p 1,138.50p 1,130.50p 1,137.00p 30,707
04/11/2024 1,143.00p 1,143.00p 1,133.50p 1,134.50p 66,295
01/11/2024 1,139.50p 1,140.70p 1,133.00p 1,138.75p 20,951
31/10/2024 1,141.00p 1,145.00p 1,139.50p 1,144.00p 20,066
30/10/2024 1,154.50p 1,156.00p 1,148.00p 1,152.75p 22,916
29/10/2024 1,152.00p 1,155.80p 1,150.00p 1,152.75p 22,129
28/10/2024 1,157.50p 1,159.00p 1,150.50p 1,152.50p 40,143
25/10/2024 1,154.00p 1,159.50p 1,152.00p 1,156.00p 26,609
24/10/2024 1,155.00p 1,157.50p 1,151.00p 1,155.00p 60,522
23/10/2024 1,158.50p 1,162.50p 1,155.00p 1,155.00p 16,173
22/10/2024 1,160.00p 1,161.28p 1,157.50p 1,158.75p 25,417
21/10/2024 1,161.50p 1,164.05p 1,158.75p 1,158.75p 19,586
18/10/2024 1,158.00p 1,160.50p 1,155.90p 1,160.50p 24,888
17/10/2024 1,166.50p 1,171.50p 1,163.50p 1,163.50p 31,200
16/10/2024 1,155.00p 1,159.00p 1,151.00p 1,159.00p 19,951
15/10/2024 1,162.00p 1,167.00p 1,154.25p 1,154.25p 17,663
14/10/2024 1,152.50p 1,164.50p 1,150.00p 1,161.75p 20,474
11/10/2024 1,143.50p 1,151.50p 1,143.50p 1,150.25p 32,965
10/10/2024 1,145.00p 1,149.00p 1,143.30p 1,147.75p 22,221
09/10/2024 1,139.00p 1,144.00p 1,135.73p 1,144.00p 14,370
08/10/2024 1,132.00p 1,137.00p 1,127.06p 1,137.00p 46,278
07/10/2024 1,132.00p 1,136.50p 1,130.53p 1,135.50p 19,582
04/10/2024 1,130.50p 1,138.96p 1,124.16p 1,128.50p 4,886
03/10/2024 1,122.50p 1,134.00p 1,121.26p 1,130.00p 6,276
02/10/2024 1,110.00p 1,118.33p 1,109.38p 1,117.75p 7,843
01/10/2024 1,118.50p 1,119.00p 1,108.50p 1,113.00p 20,519
30/09/2024 1,108.50p 1,110.00p 1,102.80p 1,106.50p 18,790
27/09/2024 1,112.50p 1,113.00p 1,108.95p 1,111.50p 7,576
26/09/2024 1,104.00p 1,121.00p 1,108.00p 1,108.00p 3,612
25/09/2024 1,104.00p 1,111.50p 1,104.00p 1,110.50p 17,044
24/09/2024 1,113.50p 1,113.50p 1,103.50p 1,107.50p 18,459
23/09/2024 1,111.50p 1,116.00p 1,108.80p 1,110.50p 7,262
20/09/2024 1,114.50p 1,116.50p 1,109.95p 1,111.25p 10,146
19/09/2024 1,113.50p 1,123.75p 1,113.50p 1,109.00p 14,101
18/09/2024 1,111.50p 1,115.50p 1,107.50p 1,109.00p 22,723
17/09/2024 1,115.50p 1,118.23p 1,110.50p 1,118.00p 25,226
16/09/2024 1,108.00p 1,113.00p 1,107.00p 1,107.00p 17,556
13/09/2024 1,111.50p 1,114.74p 1,108.15p 1,106.50p 14,719
12/09/2024 1,107.00p 1,116.50p 1,106.50p 1,087.75p 18,973
11/09/2024 1,093.00p 1,095.50p 1,086.50p 1,095.75p 4,352
10/09/2024 1,088.50p 1,096.00p 1,088.50p 1,095.75p 2,781
09/09/2024 1,088.50p 1,091.50p 1,083.08p 1,089.25p 15,838
06/09/2024 1,080.00p 1,088.74p 1,075.00p 1,075.00p 15,942
05/09/2024 1,093.00p 1,096.50p 1,084.00p 1,084.00p 3,847
04/09/2024 1,095.00p 1,097.61p 1,092.78p 1,094.75p 5,494
03/09/2024 1,122.00p 1,123.00p 1,109.25p 1,109.25p 5,728
02/09/2024 1,118.50p 1,121.50p 1,116.00p 1,111.25p 22,393
30/08/2024 1,113.00p 1,118.00p 1,110.50p 1,111.25p 50,339
29/08/2024 1,105.50p 1,119.00p 1,105.50p 1,118.75p 40,414
28/08/2024 1,114.00p 1,115.00p 1,105.50p 1,106.00p 8,987
27/08/2024 1,109.00p 1,112.55p 1,105.62p 1,110.00p 29,782
26/08/2024 1,122.50p 1,124.00p 1,117.25p 1,117.25p 25,995
23/08/2024 1,122.50p 1,124.00p 1,117.25p 1,117.25p 25,995
22/08/2024 1,122.50p 1,124.00p 1,117.25p 1,117.25p 25,995
21/08/2024 1,121.00p 1,122.00p 1,118.50p 1,120.50p 18,097
20/08/2024 1,118.00p 1,123.50p 1,117.60p 1,118.00p 6,200
19/08/2024 1,116.00p 1,120.50p 1,114.50p 1,118.25p 9,850
16/08/2024 1,124.50p 1,127.00p 1,116.92p 1,118.25p 34,300
15/08/2024 1,109.00p 1,121.00p 1,107.00p 1,119.75p 15,452
14/08/2024 1,102.00p 1,106.00p 1,101.36p 1,106.00p 12,272
13/08/2024 1,095.00p 1,098.50p 1,093.00p 1,098.25p 41,947
12/08/2024 1,091.00p 1,095.50p 1,089.00p 1,090.25p 24,457
09/08/2024 1,086.50p 1,091.00p 1,084.88p 1,087.00p 43,332
08/08/2024 1,078.50p 1,084.36p 1,060.00p 1,083.75p 2,313
07/08/2024 1,077.00p 1,087.00p 1,077.00p 1,084.50p 34,165
06/08/2024 1,069.00p 1,078.76p 1,063.50p 1,073.50p 35,429
05/08/2024 1,070.00p 1,070.00p 1,041.00p 1,063.50p 38,416
02/08/2024 1,096.00p 1,100.50p 1,075.00p 1,076.25p 26,749
01/08/2024 1,112.00p 1,120.15p 1,107.00p 1,107.00p 66,158
31/07/2024 1,096.00p 1,108.50p 1,096.00p 1,108.50p 5,340
30/07/2024 1,093.00p 1,097.50p 1,088.70p 1,089.00p 3,696
29/07/2024 1,095.50p 1,099.78p 1,090.00p 1,090.75p 22,283
26/07/2024 1,087.50p 1,091.00p 1,083.50p 1,085.75p 33,523
25/07/2024 1,086.00p 1,086.00p 1,077.00p 1,085.75p 39,223
24/07/2024 1,102.00p 1,102.00p 1,087.00p 1,087.00p 24,365
23/07/2024 1,108.00p 1,111.78p 1,107.00p 1,111.50p 9,559
22/07/2024 1,099.00p 1,107.65p 1,097.21p 1,102.50p 13,763
19/07/2024 1,101.50p 1,106.78p 1,098.00p 1,098.00p 13,632
18/07/2024 1,108.50p 1,113.50p 1,099.00p 1,099.00p 15,907
17/07/2024 1,118.50p 1,118.50p 1,104.50p 1,108.25p 14,891
16/07/2024 1,117.50p 1,123.72p 1,116.62p 1,123.25p 20,987
15/07/2024 1,115.00p 1,120.00p 1,114.73p 1,120.00p 12,895
12/07/2024 1,109.50p 1,116.25p 1,107.70p 1,116.25p 22,318
11/07/2024 1,124.50p 1,127.00p 1,113.00p 1,113.00p 2,651
10/07/2024 1,124.00p 1,124.00p 1,117.50p 1,118.75p 24,131
09/07/2024 1,121.50p 1,124.00p 1,121.50p 1,123.25p 3,200
08/07/2024 1,120.50p 1,122.50p 1,118.50p 1,118.50p 4,862
05/07/2024 1,118.00p 1,119.50p 1,113.52p 1,118.00p 14,184
04/07/2024 1,115.50p 1,120.63p 1,116.00p 1,117.25p 35,498
03/07/2024 1,115.50p 1,120.00p 1,112.00p 1,115.25p 21,775
02/07/2024 1,115.50p 1,117.00p 1,109.85p 1,115.00p 9,063
01/07/2024 1,119.00p 1,120.00p 1,109.50p 1,114.00p 19,392
28/06/2024 1,127.50p 1,132.50p 1,124.08p 1,126.00p 38,792
27/06/2024 1,125.00p 1,128.00p 1,124.38p 1,124.75p 10,349
26/06/2024 1,127.00p 1,130.50p 1,125.15p 1,125.25p 79,513
25/06/2024 1,121.00p 1,124.09p 1,118.66p 1,124.00p 53,608
24/06/2024 1,129.50p 1,129.50p 1,122.60p 1,126.50p 46,210
21/06/2024 1,131.00p 1,132.00p 1,126.30p 1,129.75p 16,380
20/06/2024 1,136.00p 1,138.00p 1,132.00p 1,132.50p 70,408
19/06/2024 1,130.00p 1,130.20p 1,127.50p 1,128.50p 20,167
18/06/2024 1,127.00p 1,129.16p 1,125.73p 1,128.75p 15,232
17/06/2024 1,119.50p 1,121.00p 1,117.23p 1,119.25p 84,845
14/06/2024 1,113.00p 1,117.50p 1,109.93p 1,115.25p 10,187
13/06/2024 1,104.50p 1,108.50p 1,101.50p 1,105.25p 22,687
12/06/2024 1,101.50p 1,105.50p 1,098.68p 1,102.50p 28,566
11/06/2024 1,095.00p 1,099.00p 1,091.23p 1,095.75p 29,617
10/06/2024 1,092.00p 1,094.78p 1,090.88p 1,093.50p 64,898
07/06/2024 1,089.00p 1,095.00p 1,088.28p 1,095.00p 24,563
06/06/2024 1,088.00p 1,091.50p 1,088.00p 1,089.00p 14,448
05/06/2024 1,078.00p 1,085.75p 1,077.30p 1,085.75p 9,940
04/06/2024 1,067.50p 1,073.50p 1,066.50p 1,070.50p 55,105
03/06/2024 1,078.00p 1,082.50p 1,070.24p 1,070.25p 24,443
31/05/2024 1,069.50p 1,072.00p 1,063.25p 1,063.25p 7,769
30/05/2024 1,073.50p 1,076.50p 1,071.56p 1,072.00p 33,816
29/05/2024 1,078.50p 1,079.50p 1,075.00p 1,078.75p 2,672
28/05/2024 1,082.50p 1,083.83p 1,078.50p 1,079.00p 47,303
27/05/2024 1,079.50p 1,081.50p 1,077.50p 1,081.50p 15,551