Market data

Select a section

iShares II Ishrs Msci USA Qlty Div Ucits ETF $ Dist

(QDIV)
Sector: n/a
$57.27
$-0.37 -0.64
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $57.51 $57.53 $57.15 $57.27 2,179
30/10/2025 $57.62 $57.76 $57.17 $57.64 14,248
29/10/2025 $58.00 $58.08 $57.44 $57.85 5,040
28/10/2025 $57.63 $57.88 $57.48 $57.68 912
27/10/2025 $57.45 $57.73 $57.38 $57.56 1,519
24/10/2025 $56.92 $57.15 $56.06 $57.15 535
23/10/2025 $56.54 $56.70 $56.40 $56.62 4,048
22/10/2025 $56.90 $56.96 $56.69 $56.69 5,778
21/10/2025 $56.66 $57.13 $56.66 $56.99 8,141
20/10/2025 $56.49 $56.82 $56.40 $56.81 3,178
17/10/2025 $55.65 $56.18 $55.35 $55.95 7,212
16/10/2025 $56.51 $56.60 $56.31 $56.35 1,208
15/10/2025 $56.35 $56.73 $56.30 $56.49 2,073
14/10/2025 $55.64 $55.97 $55.28 $55.88 10,666
13/10/2025 $55.93 $56.10 $55.81 $56.05 23,519
10/10/2025 $56.74 $56.96 $56.15 $56.15 8,931
09/10/2025 $57.17 $57.17 $56.78 $56.78 583
08/10/2025 $56.79 $57.18 $56.69 $57.02 15,193
07/10/2025 $57.24 $57.40 $56.98 $57.01 13,390
06/10/2025 $57.30 $57.63 $57.23 $57.32 64,299
03/10/2025 $57.45 $57.75 $57.35 $57.58 862
02/10/2025 $57.31 $57.50 $57.14 $57.14 2,377
01/10/2025 $56.47 $57.01 $56.42 $57.01 2,296
30/09/2025 $56.28 $56.64 $56.18 $56.44 27,215
29/09/2025 $56.36 $56.53 $56.27 $56.28 1,191
26/09/2025 $55.94 $56.14 $55.86 $56.01 1,521
25/09/2025 $56.02 $56.12 $55.77 $55.87 2,384
24/09/2025 $56.28 $56.33 $56.06 $56.13 7,845
23/09/2025 $56.26 $56.55 $56.20 $56.41 10,709
22/09/2025 $55.89 $56.13 $55.75 $56.13 1,570
19/09/2025 $55.91 $56.02 $55.76 $55.78 280,616
18/09/2025 $55.69 $56.01 $55.47 $55.97 1,469
17/09/2025 $55.25 $55.58 $55.14 $55.54 1,721
16/09/2025 $55.32 $55.39 $55.11 $55.13 5,136
15/09/2025 $55.38 $55.41 $55.21 $55.23 781,475
12/09/2025 $55.47 $55.75 $55.37 $55.40 11,133
11/09/2025 $54.89 $55.57 $54.80 $55.57 3,595
10/09/2025 $54.70 $55.00 $54.70 $54.73 8,555
09/09/2025 $54.95 $54.99 $54.70 $54.75 11,069
08/09/2025 $54.95 $55.10 $54.69 $54.90 11,428
05/09/2025 $55.20 $55.24 $54.81 $54.84 8,515
04/09/2025 $54.76 $55.00 $54.61 $54.95 451
03/09/2025 $54.59 $54.82 $54.53 $54.53 19,845
02/09/2025 $55.15 $55.17 $54.27 $54.44 5,778
01/09/2025 $55.06 $55.22 $55.01 $55.18 793
29/08/2025 $55.26 $55.46 $54.95 $55.01 3,280
28/08/2025 $55.46 $55.48 $55.12 $55.13 3,612
27/08/2025 $55.23 $55.30 $55.12 $55.27 414
26/08/2025 $54.98 $55.14 $54.89 $54.99 21,634
25/08/2025 $54.53 $55.52 $54.53 $55.52 50
22/08/2025 $54.53 $55.52 $54.53 $55.52 3,161
21/08/2025 $54.69 $54.75 $54.45 $54.65 2,891
20/08/2025 $54.74 $54.86 $54.43 $54.58 2,449
19/08/2025 $54.91 $55.08 $54.60 $54.85 6,374
18/08/2025 $54.97 $54.97 $54.28 $54.67 2,966
15/08/2025 $54.89 $55.00 $54.61 $54.60 3,688
14/08/2025 $55.13 $55.17 $54.77 $54.95 825
13/08/2025 $54.90 $55.29 $54.66 $55.23 8,358
12/08/2025 $54.69 $54.80 $54.32 $54.80 6,369
11/08/2025 $54.93 $54.93 $54.38 $54.40 7,112
08/08/2025 $54.36 $54.59 $54.31 $54.47 13,407
07/08/2025 $54.20 $54.67 $54.14 $54.13 2,090
06/08/2025 $54.27 $54.27 $53.83 $54.10 2,264
05/08/2025 $54.19 $54.37 $53.85 $53.89 23,468
04/08/2025 $53.89 $54.01 $53.28 $53.99 6,522
01/08/2025 $53.83 $53.99 $53.01 $53.24 8,735
31/07/2025 $54.30 $54.68 $54.01 $54.19 42
30/07/2025 $54.64 $54.79 $54.45 $54.45 3,653
29/07/2025 $54.58 $54.72 $54.51 $54.51 14,563
28/07/2025 $54.74 $54.80 $54.48 $54.60 29,001
25/07/2025 $54.54 $54.57 $54.31 $54.38 885
24/07/2025 $54.56 $54.65 $54.43 $54.57 1,766
23/07/2025 $54.29 $54.42 $54.22 $54.33 807
22/07/2025 $53.94 $54.29 $53.87 $54.14 7,581
21/07/2025 $54.01 $54.26 $53.99 $54.18 5,217
18/07/2025 $54.17 $54.22 $53.97 $54.00 42,159
17/07/2025 $53.78 $53.90 $53.72 $53.90 3,811
16/07/2025 $53.42 $53.70 $53.37 $53.45 8,086
15/07/2025 $54.18 $54.30 $53.82 $53.82 3,336
14/07/2025 $53.80 $54.00 $53.77 $53.93 9,715
11/07/2025 $54.28 $54.33 $54.07 $54.16 7,226
10/07/2025 $54.12 $54.62 $54.12 $54.62 2,852
09/07/2025 $54.09 $54.41 $53.96 $54.04 50,360
08/07/2025 $53.90 $54.16 $53.79 $54.13 1,982
07/07/2025 $54.09 $54.29 $53.99 $54.01 10,157
04/07/2025 $54.11 $54.15 $53.88 $54.00 6,536
03/07/2025 $54.15 $54.50 $54.09 $54.33 933
02/07/2025 $53.92 $54.00 $53.72 $53.97 16,811
01/07/2025 $53.32 $53.76 $53.04 $53.76 9,158
30/06/2025 $53.13 $53.44 $53.10 $53.19 5,324
27/06/2025 $52.97 $53.27 $52.70 $53.14 17,145
26/06/2025 $52.61 $52.84 $52.46 $52.77 1,215
25/06/2025 $52.58 $52.65 $52.40 $52.42 363
24/06/2025 $52.40 $52.71 $52.28 $52.51 24,182
23/06/2025 $51.14 $51.85 $51.13 $51.65 3,690
20/06/2025 $51.46 $51.74 $51.42 $51.55 1,537
19/06/2025 $51.55 $51.60 $51.18 $51.21 5,238
18/06/2025 $51.67 $51.79 $51.49 $51.76 4,220
17/06/2025 $51.77 $52.01 $51.69 $51.92 580
16/06/2025 $51.76 $52.20 $51.63 $51.99 20,844
13/06/2025 $51.79 $52.04 $51.46 $51.96 2,136
12/06/2025 $51.98 $52.21 $51.76 $52.15 1,539
11/06/2025 $52.23 $52.53 $52.13 $52.25 2,567
10/06/2025 $51.96 $52.22 $51.81 $52.22 4,178
09/06/2025 $51.83 $52.01 $51.71 $51.94 4,988
06/06/2025 $51.56 $51.91 $51.46 $51.80 3,041
05/06/2025 $51.34 $51.56 $51.24 $51.56 13,799
04/06/2025 $51.55 $51.60 $51.47 $51.55 25,551
03/06/2025 $50.81 $51.28 $50.68 $51.28 2,218
02/06/2025 $50.55 $50.69 $50.47 $50.54 1,429
30/05/2025 $50.89 $50.97 $50.64 $50.73 8,440
29/05/2025 $51.41 $51.53 $50.80 $50.80 3,331
28/05/2025 $51.03 $51.20 $50.91 $50.91 2,883
27/05/2025 $50.66 $50.96 $50.57 $50.92 12,108
26/05/2025 $50.48 $50.53 $49.67 $50.07 9,794
23/05/2025 $50.48 $50.53 $49.67 $50.07 9,794
22/05/2025 $50.63 $50.71 $50.28 $50.28 1,095
21/05/2025 $51.38 $51.49 $51.12 $51.24 10,371
20/05/2025 $51.49 $51.59 $51.41 $51.54 4,243
19/05/2025 $51.04 $51.43 $51.04 $51.42 8,140
16/05/2025 $51.10 $51.40 $51.07 $51.17 1,043
15/05/2025 $50.45 $51.01 $50.44 $51.01 7,132
14/05/2025 $51.29 $51.36 $51.05 $51.13 7,340
13/05/2025 $51.19 $51.44 $51.10 $51.44 5,031
12/05/2025 $50.42 $51.15 $50.42 $50.99 1,738
09/05/2025 $49.89 $50.00 $49.71 $49.76 4,034
08/05/2025 $49.80 $49.98 $49.59 $49.89 7,181
07/05/2025 $49.35 $49.40 $49.17 $49.29 12,813
06/05/2025 $49.41 $49.55 $48.98 $49.32 9,364
05/05/2025 $49.30 $49.63 $49.08 $49.51 8,668
02/05/2025 $49.30 $49.63 $49.08 $49.51 8,668

Market data

Select a section