iShares II Ishrs Msci USA Qlty Div Ucits ETF $ Dist

(QDIV)
Sector: n/a
$53.23
$0.35 0.65
Last updated: 12:12:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $52.81 $52.95 $52.58 $52.63 1,757
21/11/2024 $52.08 $52.63 $51.93 $52.63 7,610
20/11/2024 $52.07 $52.19 $51.72 $51.72 10,211
19/11/2024 $52.17 $52.29 $51.53 $51.95 52,412
18/11/2024 $51.79 $52.19 $51.67 $52.19 1,580
15/11/2024 $52.08 $52.24 $51.83 $52.66 10,584
14/11/2024 $52.78 $53.02 $52.58 $52.66 40,663
13/11/2024 $53.08 $53.29 $52.78 $53.28 30,693
12/11/2024 $53.44 $53.62 $53.28 $53.28 31,237
11/11/2024 $53.88 $54.08 $53.63 $53.67 1,419
08/11/2024 $53.75 $53.88 $53.63 $53.80 14,416
07/11/2024 $53.61 $53.78 $53.40 $53.60 5,881
06/11/2024 $53.14 $53.65 $53.08 $53.25 14,585
05/11/2024 $51.87 $52.12 $51.76 $52.12 8,024
04/11/2024 $51.76 $52.13 $51.76 $51.85 29,704
01/11/2024 $52.13 $52.31 $51.81 $52.16 10,373
31/10/2024 $52.15 $52.34 $51.89 $52.01 3,982
30/10/2024 $52.48 $52.60 $52.33 $52.60 18,713
29/10/2024 $52.62 $52.67 $52.34 $52.60 10,862
28/10/2024 $52.60 $52.77 $52.58 $52.61 8,393
25/10/2024 $52.64 $52.90 $52.64 $52.76 16,824
24/10/2024 $52.78 $52.90 $52.07 $52.68 3,344
23/10/2024 $52.82 $52.95 $52.66 $52.68 24,228
22/10/2024 $52.93 $53.00 $52.70 $52.80 29,252
21/10/2024 $53.41 $53.52 $52.94 $52.94 9,168
18/10/2024 $53.46 $53.61 $53.30 $53.35 1,360
17/10/2024 $53.66 $53.90 $53.50 $53.53 1,024
16/10/2024 $53.41 $53.56 $53.30 $53.50 12,387
15/10/2024 $53.90 $54.05 $53.76 $53.78 3,342
14/10/2024 $53.22 $53.68 $53.17 $53.68 5,605
11/10/2024 $52.99 $53.29 $52.92 $53.27 734
10/10/2024 $53.15 $53.23 $52.90 $53.00 4,403
09/10/2024 $52.52 $53.01 $52.47 $53.01 8,651
08/10/2024 $52.33 $52.55 $52.02 $52.55 8,262
07/10/2024 $52.61 $52.61 $52.27 $52.49 3,255
04/10/2024 $52.09 $52.64 $52.08 $52.24 4,147
03/10/2024 $52.36 $52.53 $52.19 $52.39 11,133
02/10/2024 $52.23 $52.51 $52.17 $52.51 1,487
01/10/2024 $52.83 $52.85 $52.10 $52.29 1,877
30/09/2024 $52.51 $52.76 $52.48 $52.69 4,659
27/09/2024 $52.56 $52.86 $52.45 $52.82 120,883
26/09/2024 $52.44 $52.65 $52.39 $52.44 18,213
25/09/2024 $52.33 $52.42 $52.22 $52.24 9,502
24/09/2024 $52.35 $52.37 $52.15 $52.30 4,511
23/09/2024 $52.07 $52.14 $51.95 $52.13 10,480
20/09/2024 $52.21 $52.25 $51.89 $51.92 11,539
19/09/2024 $52.12 $52.41 $52.06 $52.22 11,015
18/09/2024 $51.83 $51.84 $51.71 $51.71 22,283
17/09/2024 $52.00 $52.02 $51.70 $51.92 319
16/09/2024 $51.56 $51.79 $51.45 $51.56 17,614
13/09/2024 $51.21 $51.47 $51.18 $50.76 9,642
12/09/2024 $51.07 $51.14 $50.65 $50.06 12,371
11/09/2024 $50.69 $50.73 $49.91 $50.60 10,983
10/09/2024 $50.42 $50.78 $50.32 $50.60 14,652
09/09/2024 $50.16 $50.50 $50.12 $50.44 6,533
06/09/2024 $50.60 $50.71 $50.15 $50.17 2,439
05/09/2024 $50.85 $51.01 $50.40 $50.45 4,308
04/09/2024 $50.83 $51.04 $50.71 $50.99 10,633
03/09/2024 $51.91 $51.93 $51.26 $51.31 3,644
02/09/2024 $51.71 $51.86 $51.67 $51.32 2,908
30/08/2024 $51.33 $51.60 $51.32 $51.32 3,280
29/08/2024 $51.37 $51.69 $51.32 $51.61 6,273
28/08/2024 $51.68 $51.68 $51.36 $51.36 9,761
27/08/2024 $51.45 $51.56 $51.30 $51.39 20,241
26/08/2024 $51.34 $51.40 $50.99 $51.04 32,207
23/08/2024 $51.34 $51.40 $50.99 $51.04 32,207
22/08/2024 $51.34 $51.40 $50.99 $51.04 32,207
21/08/2024 $51.03 $51.18 $50.98 $51.13 32,351
20/08/2024 $51.04 $51.14 $50.87 $50.87 23,031
19/08/2024 $50.61 $50.85 $50.45 $50.85 14,002
16/08/2024 $50.60 $50.75 $50.35 $50.48 12,859
15/08/2024 $50.00 $50.46 $49.89 $50.45 335
14/08/2024 $49.67 $49.82 $49.61 $49.76 2,991
13/08/2024 $49.04 $49.30 $48.78 $49.30 7,258
12/08/2024 $48.99 $49.14 $48.91 $48.91 8,830
09/08/2024 $49.16 $49.25 $48.88 $48.96 9,691
08/08/2024 $47.99 $48.84 $47.92 $48.83 12,891
07/08/2024 $48.83 $49.18 $48.68 $49.07 6,690
06/08/2024 $48.60 $48.69 $48.24 $48.58 2,512
05/08/2024 $48.57 $49.07 $47.72 $48.33 38,939
02/08/2024 $49.76 $49.95 $48.94 $48.95 3,950
01/08/2024 $51.03 $51.06 $50.25 $50.25 7,599
31/07/2024 $50.63 $50.95 $50.58 $50.95 8,951
30/07/2024 $50.42 $50.66 $50.29 $50.29 21,569
29/07/2024 $50.66 $50.76 $50.29 $50.29 10,409
26/07/2024 $49.94 $50.40 $49.94 $50.06 5,188
25/07/2024 $49.81 $50.15 $49.60 $50.06 22,586
24/07/2024 $50.08 $50.09 $49.78 $49.86 6,059
23/07/2024 $50.61 $50.61 $50.22 $50.29 4,437
22/07/2024 $50.28 $50.52 $50.21 $50.38 29,196
19/07/2024 $50.54 $50.74 $50.24 $50.24 8,149
18/07/2024 $51.27 $51.32 $50.95 $50.95 2,243
17/07/2024 $51.00 $51.18 $50.79 $51.11 6,421
16/07/2024 $50.50 $51.00 $50.50 $51.00 5,851
15/07/2024 $50.40 $50.69 $50.21 $50.69 16,182
12/07/2024 $49.83 $50.45 $49.80 $50.42 3,009
11/07/2024 $49.69 $49.97 $49.68 $49.88 7,008
10/07/2024 $49.23 $49.38 $49.23 $49.38 321
09/07/2024 $49.19 $49.28 $49.11 $49.11 4,542
08/07/2024 $48.86 $49.24 $48.79 $49.07 11,009
05/07/2024 $48.93 $49.07 $48.69 $48.86 18,000
04/07/2024 $48.98 $49.09 $48.87 $48.97 1,512
03/07/2024 $48.83 $48.99 $48.83 $48.94 25,748
02/07/2024 $48.73 $48.79 $48.60 $48.72 13,592
01/07/2024 $49.04 $49.30 $48.72 $48.78 15,038
28/06/2024 $48.87 $49.20 $48.80 $49.04 3,652
27/06/2024 $48.72 $48.86 $48.65 $48.68 31,573
26/06/2024 $48.98 $49.02 $48.63 $48.66 8,280
25/06/2024 $49.25 $49.46 $48.90 $48.90 1,021
24/06/2024 $49.14 $49.38 $49.09 $49.38 7,004
21/06/2024 $49.18 $49.21 $48.96 $49.09 51,869
20/06/2024 $49.40 $49.45 $49.19 $49.20 1,408
19/06/2024 $49.29 $49.29 $49.20 $49.21 2,427
18/06/2024 $48.89 $49.10 $48.80 $49.10 4,360
17/06/2024 $48.53 $48.61 $48.37 $48.61 3,609
14/06/2024 $48.65 $48.67 $48.19 $48.41 7,763
13/06/2024 $48.78 $48.78 $48.40 $48.54 8,433
12/06/2024 $48.31 $48.91 $48.18 $48.81 2,834
11/06/2024 $48.35 $48.35 $48.04 $48.07 2,100
10/06/2024 $48.02 $48.13 $47.87 $48.10 23,766
07/06/2024 $48.36 $48.37 $48.08 $48.23 122
06/06/2024 $48.38 $48.38 $48.24 $48.24 4,688
05/06/2024 $47.99 $48.11 $47.90 $48.11 1,810
04/06/2024 $47.65 $47.83 $47.53 $47.61 3,335
03/06/2024 $48.06 $48.17 $47.70 $47.70 46,968
31/05/2024 $47.37 $47.52 $47.24 $47.28 4,546
30/05/2024 $47.26 $47.47 $47.13 $47.47 2,658
29/05/2024 $47.53 $47.65 $47.33 $47.37 10,958
28/05/2024 $48.04 $48.12 $47.90 $47.90 7,416
27/05/2024 $47.71 $48.00 $47.71 $48.00 1,302