IShares IV Edge MSCI USA Quality Factor

(IUQF)
Sector: n/a
1,145.50p
3.75p 0.33
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 1,146.50p 1,148.50p 1,143.63p 1,145.50p 54,182
14/07/2025 1,136.00p 1,141.75p 1,133.50p 1,141.75p 12,073
11/07/2025 1,135.50p 1,141.50p 1,134.50p 1,137.50p 52,634
10/07/2025 1,134.00p 1,141.00p 1,133.00p 1,140.75p 56,788
09/07/2025 1,129.50p 1,137.00p 1,128.50p 1,133.25p 27,369
08/07/2025 1,127.50p 1,135.50p 1,125.00p 1,131.00p 19,520
07/07/2025 1,131.50p 1,134.50p 1,125.00p 1,126.00p 1,278,189
04/07/2025 1,126.00p 1,127.75p 1,124.50p 1,127.75p 25,644
03/07/2025 1,127.00p 1,133.50p 1,125.00p 1,132.00p 35,318
02/07/2025 1,120.00p 1,130.00p 1,119.00p 1,125.50p 134,577
01/07/2025 1,107.50p 1,118.75p 1,107.38p 1,118.75p 13,112
30/06/2025 1,109.00p 1,112.38p 1,108.00p 1,109.25p 18,503
27/06/2025 1,100.50p 1,108.00p 1,100.12p 1,107.75p 36,234
26/06/2025 1,096.00p 1,097.00p 1,091.50p 1,094.50p 35,078
25/06/2025 1,102.00p 1,105.00p 1,101.50p 1,101.75p 42,804
24/06/2025 1,100.00p 1,102.50p 1,095.50p 1,097.75p 13,669
23/06/2025 1,097.50p 1,097.50p 1,091.00p 1,091.00p 15,700
20/06/2025 1,092.00p 1,099.50p 1,088.64p 1,090.75p 177,684
19/06/2025 1,098.00p 1,098.00p 1,088.97p 1,090.50p 27,968
18/06/2025 1,106.00p 1,108.00p 1,103.50p 1,103.50p 29,328
17/06/2025 1,103.00p 1,107.97p 1,099.00p 1,107.00p 42,377
16/06/2025 1,099.00p 1,106.50p 1,098.25p 1,104.50p 92,367
13/06/2025 1,104.50p 1,107.00p 1,099.00p 1,101.50p 68,791
12/06/2025 1,109.50p 1,111.00p 1,102.50p 1,109.50p 53,028
11/06/2025 1,117.50p 1,120.00p 1,116.50p 1,116.50p 84,988
10/06/2025 1,111.00p 1,115.50p 1,110.28p 1,115.50p 29,070
09/06/2025 1,109.50p 1,111.00p 1,107.00p 1,107.25p 25,125
06/06/2025 1,105.00p 1,114.50p 1,104.00p 1,111.00p 36,463
05/06/2025 1,105.50p 1,107.00p 1,098.00p 1,106.50p 25,352
04/06/2025 1,103.00p 1,107.00p 1,102.50p 1,105.00p 23,166
03/06/2025 1,092.00p 1,100.50p 1,090.91p 1,100.50p 13,488
02/06/2025 1,083.50p 1,087.85p 1,083.50p 1,086.50p 12,505
30/05/2025 1,094.50p 1,096.00p 1,089.00p 1,094.75p 33,469
29/05/2025 1,107.00p 1,110.97p 1,093.53p 1,095.75p 163,816
28/05/2025 1,094.50p 1,099.50p 1,093.00p 1,096.00p 66,195
27/05/2025 1,084.00p 1,091.00p 1,081.00p 1,091.00p 41,047
26/05/2025 1,085.50p 1,090.00p 1,067.50p 1,074.50p 97,252
23/05/2025 1,085.50p 1,090.00p 1,067.50p 1,074.50p 97,252
22/05/2025 1,097.50p 1,099.50p 1,090.00p 1,091.00p 33,672
21/05/2025 1,107.50p 1,108.75p 1,102.00p 1,108.75p 110,314
20/05/2025 1,116.00p 1,120.76p 1,115.50p 1,117.50p 81,900
19/05/2025 1,106.00p 1,116.97p 1,103.50p 1,116.25p 78,952
16/05/2025 1,112.50p 1,119.50p 1,112.00p 1,119.50p 33,697
15/05/2025 1,105.50p 1,113.75p 1,103.03p 1,113.75p 54,791
14/05/2025 1,110.50p 1,110.50p 1,103.00p 1,108.50p 160,297
13/05/2025 1,110.00p 1,117.50p 1,109.50p 1,113.25p 31,809
12/05/2025 1,101.50p 1,115.00p 1,089.50p 1,105.50p 127,264
09/05/2025 1,079.50p 1,082.44p 1,072.00p 1,073.25p 29,637
08/05/2025 1,080.50p 1,086.50p 1,072.00p 1,080.75p 44,667
07/05/2025 1,067.50p 1,070.50p 1,059.50p 1,063.75p 110,762
06/05/2025 1,072.50p 1,076.00p 1,057.50p 1,067.50p 67,171
05/05/2025 1,067.00p 1,079.50p 1,066.50p 1,078.00p 12,747
02/05/2025 1,067.00p 1,079.50p 1,066.50p 1,078.00p 12,747
01/05/2025 1,069.50p 1,077.50p 1,064.00p 1,073.50p 105,292
30/04/2025 1,051.50p 1,054.76p 1,037.00p 1,048.50p 225,043
29/04/2025 1,045.00p 1,051.00p 1,040.00p 1,046.00p 111,913
28/04/2025 1,046.50p 1,054.00p 1,039.25p 1,039.25p 22,718
25/04/2025 1,048.50p 1,054.00p 1,039.50p 1,043.75p 20,620
24/04/2025 1,021.50p 1,040.50p 1,021.00p 1,038.75p 29,628
23/04/2025 1,028.00p 1,044.00p 1,027.50p 1,033.50p 25,483
22/04/2025 1,001.00p 1,005.00p 992.00p 1,005.00p 16,759
21/04/2025 1,024.50p 1,027.00p 1,011.50p 1,014.75p 41,982
18/04/2025 1,024.50p 1,027.00p 1,011.50p 1,014.75p 41,982
17/04/2025 1,024.50p 1,027.00p 1,011.50p 1,014.75p 41,982
16/04/2025 1,024.00p 1,032.00p 1,019.82p 1,031.50p 81,500
15/04/2025 1,041.50p 1,046.97p 1,036.50p 1,041.00p 58,900
14/04/2025 1,048.00p 1,057.50p 1,044.78p 1,046.00p 30,468
11/04/2025 1,036.00p 1,041.50p 1,015.00p 1,024.50p 134,098
10/04/2025 1,078.50p 1,078.50p 1,031.50p 1,031.50p 46,180
09/04/2025 989.50p 1,006.46p 971.75p 997.00p 42,742
08/04/2025 1,024.50p 1,047.00p 1,023.50p 1,028.50p 105,729
07/04/2025 960.00p 1,041.89p 953.67p 993.38p 268,636
04/04/2025 1,046.00p 1,051.00p 1,019.50p 1,027.25p 76,421
03/04/2025 1,065.00p 1,066.00p 1,047.50p 1,055.50p 61,939
02/04/2025 1,103.50p 1,105.50p 1,094.50p 1,105.50p 19,424
01/04/2025 1,101.00p 1,105.00p 1,095.50p 1,105.00p 15,608
31/03/2025 1,085.50p 1,091.50p 1,081.50p 1,090.75p 91,733
28/03/2025 1,113.00p 1,114.82p 1,096.25p 1,096.25p 25,991
27/03/2025 1,121.50p 1,122.00p 1,112.02p 1,117.50p 30,135
26/03/2025 1,127.50p 1,132.50p 1,124.50p 1,125.25p 81,005
25/03/2025 1,127.00p 1,128.97p 1,124.50p 1,125.00p 31,305
24/03/2025 1,116.50p 1,127.00p 1,113.00p 1,127.00p 107,399
21/03/2025 1,105.50p 1,106.00p 1,097.50p 1,106.00p 82,440
20/03/2025 1,115.50p 1,116.00p 1,105.00p 1,108.25p 115,786
19/03/2025 1,099.50p 1,109.00p 1,097.50p 1,107.00p 48,934
18/03/2025 1,106.50p 1,110.50p 1,096.00p 1,097.00p 51,206
17/03/2025 1,097.00p 1,106.99p 1,096.50p 1,102.50p 114,310
14/03/2025 1,090.50p 1,103.50p 1,088.85p 1,100.00p 69,766
13/03/2025 1,098.00p 1,100.03p 1,084.75p 1,084.75p 181,629
12/03/2025 1,102.50p 1,108.00p 1,093.49p 1,099.75p 196,555
11/03/2025 1,116.00p 1,120.00p 1,097.36p 1,099.00p 138,538
10/03/2025 1,134.50p 1,138.50p 1,120.50p 1,123.50p 130,326
07/03/2025 1,138.50p 1,138.50p 1,124.50p 1,124.50p 36,251
06/03/2025 1,152.00p 1,154.00p 1,142.00p 1,148.50p 245,882
05/03/2025 1,155.50p 1,159.49p 1,141.00p 1,143.25p 206,636
04/03/2025 1,172.50p 1,175.50p 1,154.50p 1,155.25p 61,871
03/03/2025 1,201.50p 1,203.00p 1,185.56p 1,188.00p 66,061
28/02/2025 1,186.50p 1,188.37p 1,183.00p 1,184.50p 94,480
27/02/2025 1,200.00p 1,203.50p 1,191.50p 1,197.75p 10,532
26/02/2025 1,200.00p 1,201.00p 1,197.47p 1,199.00p 26,414
25/02/2025 1,200.50p 1,201.50p 1,186.50p 1,189.25p 53,781
24/02/2025 1,206.50p 1,211.00p 1,202.41p 1,205.00p 26,055
21/02/2025 1,219.00p 1,225.00p 1,214.03p 1,215.00p 15,852
20/02/2025 1,226.00p 1,228.00p 1,220.00p 1,220.75p 85,604
19/02/2025 1,226.00p 1,229.25p 1,223.00p 1,229.25p 23,502
18/02/2025 1,226.50p 1,228.18p 1,219.00p 1,221.50p 42,774
17/02/2025 1,226.50p 1,228.00p 1,224.00p 1,226.25p 21,247
14/02/2025 1,232.50p 1,232.50p 1,223.00p 1,224.25p 24,122
13/02/2025 1,225.50p 1,232.00p 1,224.50p 1,229.00p 22,696
12/02/2025 1,231.50p 1,233.22p 1,225.98p 1,226.00p 66,835
11/02/2025 1,237.50p 1,239.50p 1,231.84p 1,235.00p 66,580
10/02/2025 1,229.50p 1,238.46p 1,229.50p 1,235.50p 21,135
07/02/2025 1,233.00p 1,236.06p 1,228.00p 1,230.50p 63,981
06/02/2025 1,229.50p 1,242.50p 1,229.50p 1,216.75p 22,458
05/02/2025 1,217.00p 1,217.50p 1,210.68p 1,216.75p 22,819
04/02/2025 1,217.00p 1,222.97p 1,217.00p 1,223.00p 9,945
03/02/2025 1,227.50p 1,227.50p 1,216.00p 1,223.00p 77,024
31/01/2025 1,245.50p 1,247.00p 1,242.00p 1,242.00p 21,586
30/01/2025 1,230.50p 1,236.00p 1,229.00p 1,231.75p 66,196
29/01/2025 1,231.50p 1,234.50p 1,226.50p 1,227.00p 50,432
28/01/2025 1,220.50p 1,228.00p 1,218.00p 1,225.25p 25,359
27/01/2025 1,213.00p 1,216.70p 1,199.98p 1,211.00p 52,561
24/01/2025 1,237.00p 1,241.00p 1,231.25p 1,231.25p 42,985
23/01/2025 1,240.00p 1,244.00p 1,238.50p 1,241.00p 16,184
22/01/2025 1,234.00p 1,244.50p 1,232.00p 1,244.50p 90,035
21/01/2025 1,229.00p 1,234.00p 1,227.75p 1,227.75p 19,369
20/01/2025 1,234.00p 1,234.50p 1,225.50p 1,227.25p 48,339
17/01/2025 1,227.00p 1,239.00p 1,227.00p 1,237.50p 21,540
16/01/2025 1,227.50p 1,230.00p 1,224.00p 1,219.25p 14,000