Market data

Select a section

iShares II Ishrs Msci USA Qlty Div Ucits ETF $ Dist

(QDIV)
Sector: n/a
$54.00
$0.11 0.19
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $48.80 $49.45 $48.80 $49.44 29,344
30/04/2025 $48.57 $48.72 $48.08 $48.48 26,389
29/04/2025 $48.41 $48.58 $48.35 $48.45 19,720
28/04/2025 $48.31 $48.57 $48.16 $48.22 18,360
25/04/2025 $48.50 $48.50 $47.92 $48.02 244,621
24/04/2025 $47.49 $48.03 $47.25 $48.00 1,685
23/04/2025 $47.71 $48.53 $47.68 $47.78 6,549
22/04/2025 $46.42 $46.97 $46.19 $46.88 10,335
21/04/2025 $47.02 $47.14 $46.63 $46.98 11,590
18/04/2025 $47.02 $47.14 $46.63 $46.98 11,590
17/04/2025 $47.02 $47.14 $46.63 $46.98 11,590
16/04/2025 $47.22 $47.53 $47.09 $47.43 301,601
15/04/2025 $47.80 $48.08 $47.59 $47.89 10,872
14/04/2025 $47.76 $48.05 $47.65 $47.72 6,123
11/04/2025 $46.96 $47.15 $46.18 $46.31 1,914
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

Market data

Select a section