Market data

Select a section

iShares II Ishrs Msci USA Qlty Div Ucits ETF $ Dist

(QDIV)
Sector: n/a
$46.37
$2.00 4.51
Last updated: 16:49:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $48.10 $48.12 $46.37 $46.37 15,737
09/04/2025 $44.34 $44.83 $43.61 $44.37 25,791
08/04/2025 $46.09 $46.87 $46.01 $46.10 17,775
07/04/2025 $43.83 $45.60 $43.60 $44.79 33,296
04/04/2025 $48.05 $48.24 $46.37 $46.63 2,878
03/04/2025 $49.43 $49.43 $48.72 $48.76 9,961
02/04/2025 $50.36 $50.50 $49.84 $50.50 15,951
01/04/2025 $50.25 $50.40 $49.87 $50.31 24,429
31/03/2025 $49.50 $49.95 $49.36 $49.88 45,441
28/03/2025 $50.39 $50.59 $49.90 $49.90 8,284
27/03/2025 $50.73 $50.83 $50.42 $50.62 3,105
26/03/2025 $50.77 $51.08 $50.77 $50.82 39,250
25/03/2025 $51.00 $51.17 $50.92 $50.95 10,472
24/03/2025 $50.71 $51.13 $50.68 $51.06 24,832
21/03/2025 $50.48 $50.55 $49.96 $50.24 32,250
20/03/2025 $50.83 $50.98 $50.40 $50.54 19,816
19/03/2025 $50.33 $50.72 $50.32 $50.67 56,923
18/03/2025 $50.61 $50.66 $50.28 $50.40 47,755
17/03/2025 $49.98 $50.51 $49.88 $50.44 4,548
14/03/2025 $49.50 $50.04 $49.48 $49.99 46,277
13/03/2025 $49.64 $49.86 $49.40 $49.45 9,049
12/03/2025 $50.06 $50.36 $49.45 $49.94 52,650
11/03/2025 $51.05 $51.26 $49.90 $49.99 36,900
10/03/2025 $51.42 $51.60 $51.03 $51.33 15,548
07/03/2025 $51.13 $51.32 $50.80 $51.01 17,476
06/03/2025 $51.30 $51.39 $50.87 $51.36 14,418
05/03/2025 $51.34 $51.50 $50.71 $50.71 16,350
04/03/2025 $51.66 $51.77 $50.98 $51.04 32,339
03/03/2025 $52.34 $52.53 $52.24 $52.24 6,421
28/02/2025 $51.73 $52.01 $51.72 $51.83 11,991
27/02/2025 $52.62 $52.65 $52.19 $52.40 10,715
26/02/2025 $52.53 $52.78 $52.53 $52.72 19,807
25/02/2025 $52.36 $52.62 $52.30 $52.34 29,641
24/02/2025 $52.77 $52.93 $52.56 $52.76 9,593
21/02/2025 $53.32 $53.40 $53.00 $52.99 1,605
20/02/2025 $53.09 $53.27 $53.04 $53.04 8,395
19/02/2025 $52.95 $53.04 $52.74 $53.04 17,552
18/02/2025 $52.82 $52.86 $52.66 $52.75 3,932
17/02/2025 $52.69 $52.87 $52.67 $52.78 12,897
14/02/2025 $52.74 $52.90 $52.60 $52.76 14,209
13/02/2025 $52.26 $52.44 $52.07 $52.43 3,215
12/02/2025 $52.40 $52.40 $51.79 $51.90 15,824
11/02/2025 $52.07 $52.31 $51.95 $52.29 5,095
10/02/2025 $51.94 $52.15 $51.91 $52.06 2,602
07/02/2025 $52.16 $52.26 $51.75 $51.85 12,205
06/02/2025 $52.26 $52.39 $52.09 $51.98 2,640
05/02/2025 $51.83 $52.00 $51.72 $51.98 3,379
04/02/2025 $51.79 $51.84 $51.55 $51.80 20,481
03/02/2025 $51.46 $51.80 $51.21 $51.80 29,890
31/01/2025 $52.54 $52.70 $52.46 $52.67 7,786
30/01/2025 $52.37 $52.54 $52.28 $52.37 192
29/01/2025 $52.30 $52.45 $52.19 $52.35 20,112
28/01/2025 $52.13 $52.41 $52.05 $52.13 12,607
27/01/2025 $52.14 $52.25 $51.80 $52.02 14,215
24/01/2025 $52.73 $52.83 $52.69 $52.78 6,465
23/01/2025 $52.54 $52.68 $52.45 $52.68 6,990
22/01/2025 $52.49 $52.62 $52.48 $52.62 38,182
21/01/2025 $52.13 $52.42 $52.13 $52.42 29,169
20/01/2025 $52.09 $52.32 $51.93 $52.14 1,790
17/01/2025 $51.77 $52.16 $51.77 $52.12 1,417
16/01/2025 $51.82 $51.97 $51.47 $51.46 11,836
15/01/2025 $51.01 $51.72 $50.88 $51.46 28,182
14/01/2025 $50.86 $50.99 $50.70 $50.69 3,891
13/01/2025 $50.33 $50.52 $50.07 $50.41 10,337
10/01/2025 $51.04 $51.17 $50.49 $50.49 2,086
09/01/2025 $51.04 $51.23 $51.04 $51.15 286
08/01/2025 $51.30 $51.37 $50.87 $51.09 23,813
07/01/2025 $51.45 $51.81 $51.43 $51.48 17,871
06/01/2025 $51.26 $51.86 $51.26 $51.85 11,452
03/01/2025 $50.77 $51.02 $50.70 $51.01 6,377
02/01/2025 $50.94 $51.20 $50.74 $50.87 14,678
01/01/2025 $50.64 $50.90 $50.64 $50.87 6,273
31/12/2024 $50.64 $50.90 $50.64 $50.87 6,273
30/12/2024 $51.06 $51.18 $50.41 $50.68 9,389
27/12/2024 $51.83 $51.83 $51.14 $51.20 3,776
26/12/2024 $51.25 $51.25 $50.95 $51.21 701
25/12/2024 $51.25 $51.25 $50.95 $51.21 701
24/12/2024 $51.25 $51.25 $50.95 $51.21 701
23/12/2024 $50.96 $51.36 $50.72 $50.79 3,374
20/12/2024 $50.25 $50.97 $49.97 $50.97 15,020
19/12/2024 $50.51 $50.83 $50.47 $50.64 12,206
18/12/2024 $51.77 $51.93 $51.72 $51.90 6,995
17/12/2024 $51.81 $51.86 $51.59 $51.74 3,723
16/12/2024 $52.32 $52.37 $52.08 $52.08 11,122
13/12/2024 $52.46 $52.57 $52.17 $52.40 29,619
12/12/2024 $52.63 $52.63 $52.48 $52.53 19,067
11/12/2024 $52.71 $52.91 $52.64 $52.74 5,968
10/12/2024 $53.14 $53.18 $52.71 $52.91 50,211
09/12/2024 $53.32 $53.39 $53.20 $53.31 49,934
06/12/2024 $53.32 $53.62 $53.29 $53.34 6,390
05/12/2024 $53.59 $53.71 $53.41 $53.40 8,397
04/12/2024 $53.51 $53.61 $53.39 $53.50 10,675
03/12/2024 $53.58 $53.67 $53.37 $53.40 4,665
02/12/2024 $53.44 $53.67 $53.35 $53.55 4,434
29/11/2024 $53.35 $53.69 $53.35 $53.69 25,856
28/11/2024 $53.38 $53.56 $53.29 $53.41 5,298
27/11/2024 $53.47 $53.50 $53.31 $53.31 1,761
26/11/2024 $53.34 $53.60 $53.20 $53.27 16,929
25/11/2024 $53.18 $53.52 $53.18 $53.44 9,966
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

Market data

Select a section