iShares MSCI Europe Quality Dividend UCITS ETF (LON:EQDS)
London · Delayed Price · Currency is GBP · Price in GBX 554.50
+4.45 (0.81%)
Aug 20, 2025, 4:35 PM BST
LON:EQDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 546.90 | 550.30 | 545.20 | 550.05 | 550.05 | 1.05% | 9,284 |
| Aug 18, 2025 | 550.20 | 550.20 | 542.83 | 544.35 | 544.35 | -0.27% | 5,677 |
| Aug 15, 2025 | 550.40 | 550.40 | 544.52 | 545.80 | 545.80 | 0.41% | 53,591 |
| Aug 14, 2025 | 544.10 | 544.21 | 541.20 | 543.55 | 543.55 | -1.20% | 29,885 |
| Aug 13, 2025 | 546.90 | 551.42 | 546.90 | 550.15 | 542.86 | 0.15% | 5,561 |
| Aug 12, 2025 | 546.00 | 551.00 | 546.00 | 549.30 | 542.03 | -0.07% | 47,370 |
| Aug 11, 2025 | 556.50 | 556.50 | 548.80 | 549.70 | 542.42 | -0.22% | 6,759 |
| Aug 8, 2025 | 554.60 | 554.60 | 550.30 | 550.90 | 543.60 | -0.34% | 7,044 |
| Aug 7, 2025 | 549.70 | 553.56 | 549.40 | 552.80 | 545.48 | 0.94% | 16,866 |
| Aug 6, 2025 | 545.00 | 549.70 | 545.00 | 547.65 | 540.40 | 0.52% | 3,024 |
| Aug 5, 2025 | 546.25 | 548.90 | 544.80 | 544.80 | 537.58 | -0.27% | 13,496 |
| Aug 4, 2025 | 537.50 | 546.30 | 537.50 | 546.25 | 539.02 | 1.10% | 26,418 |
| Aug 1, 2025 | 545.30 | 545.30 | 538.30 | 540.30 | 533.14 | -1.20% | 43,233 |
| Jul 31, 2025 | 553.30 | 553.30 | 546.20 | 546.85 | 539.61 | -0.30% | 63,275 |
| Jul 30, 2025 | 554.10 | 554.10 | 547.40 | 548.50 | 541.24 | -0.19% | 27,231 |
| Jul 29, 2025 | 557.00 | 557.30 | 549.55 | 549.55 | 542.27 | -0.69% | 36,263 |
| Jul 28, 2025 | 566.10 | 566.10 | 553.18 | 553.35 | 546.02 | -0.86% | 4,515 |
| Jul 25, 2025 | 557.60 | 558.15 | 555.48 | 558.15 | 550.76 | 0.18% | 253,961 |
| Jul 24, 2025 | 555.90 | 558.60 | 555.60 | 557.15 | 549.77 | 0.92% | 29,986 |
| Jul 23, 2025 | 550.00 | 555.14 | 550.00 | 552.05 | 544.74 | 0.42% | 575,019 |
| Jul 22, 2025 | 552.10 | 552.10 | 547.40 | 549.75 | 542.47 | 0.01% | 34,410 |
| Jul 21, 2025 | 553.30 | 553.30 | 547.70 | 549.70 | 542.42 | -0.01% | 13,152 |
| Jul 18, 2025 | 551.00 | 552.27 | 549.40 | 549.75 | 542.44 | 0.17% | 83,365 |
| Jul 17, 2025 | 548.70 | 552.60 | 546.80 | 548.80 | 541.50 | 0.41% | 37,256 |
| Jul 16, 2025 | 546.50 | 548.10 | 546.30 | 546.55 | 539.28 | -0.21% | 16,325 |
| Jul 15, 2025 | 556.10 | 556.10 | 547.70 | 547.70 | 540.41 | -0.56% | 9,328 |
| Jul 14, 2025 | 550.50 | 550.90 | 546.50 | 550.80 | 543.47 | -0.16% | 130,344 |
| Jul 11, 2025 | 555.30 | 555.30 | 548.60 | 551.70 | 544.36 | -0.05% | 38,871 |
| Jul 10, 2025 | 548.40 | 556.30 | 548.40 | 552.00 | 544.66 | 0.32% | 166,864 |
| Jul 9, 2025 | 548.70 | 550.90 | 547.48 | 550.25 | 542.93 | 0.43% | 86,397 |
| Jul 8, 2025 | 549.80 | 549.80 | 545.04 | 547.90 | 540.61 | 0.53% | 32,537 |
| Jul 7, 2025 | 546.30 | 547.10 | 545.00 | 545.00 | 537.75 | -0.22% | 86,092 |
| Jul 4, 2025 | 527.50 | 546.90 | 527.50 | 546.20 | 538.93 | -0.10% | 91,745 |
| Jul 3, 2025 | 548.70 | 548.70 | 546.00 | 546.75 | 539.48 | -0.03% | 39,602 |
| Jul 2, 2025 | 544.09 | 546.90 | 543.43 | 546.90 | 539.62 | 0.28% | 40,729 |
| Jul 1, 2025 | 543.60 | 545.40 | 541.00 | 545.40 | 538.14 | 0.55% | 23,453 |
| Jun 30, 2025 | 543.20 | 544.30 | 540.60 | 542.40 | 535.18 | -0.33% | 9,197 |
| Jun 27, 2025 | 538.00 | 544.20 | 537.30 | 544.20 | 536.96 | 2.10% | 26,967 |
| Jun 26, 2025 | 537.29 | 537.90 | 533.00 | 533.00 | 525.91 | -0.21% | 166,745 |
| Jun 25, 2025 | 544.40 | 544.40 | 534.10 | 534.10 | 526.99 | -1.00% | 35,935 |
| Jun 24, 2025 | 548.40 | 548.70 | 539.50 | 539.50 | 532.32 | 0.04% | 63,343 |
| Jun 23, 2025 | 539.60 | 542.10 | 536.00 | 539.30 | 532.12 | -0.79% | 54,340 |
| Jun 20, 2025 | 545.90 | 545.90 | 541.60 | 543.60 | 536.37 | 0.97% | 9,613 |
| Jun 19, 2025 | 542.20 | 542.20 | 538.40 | 538.40 | 531.24 | -0.61% | 14,530 |
| Jun 18, 2025 | 544.56 | 545.20 | 541.70 | 541.70 | 534.49 | -0.70% | 139,364 |
| Jun 17, 2025 | 546.90 | 546.90 | 541.30 | 545.50 | 538.24 | 0.04% | 21,292 |
| Jun 16, 2025 | 546.30 | 548.70 | 545.11 | 545.30 | 538.04 | 0.15% | 63,535 |
| Jun 13, 2025 | 546.70 | 546.70 | 544.25 | 544.50 | 537.26 | -0.84% | 66,565 |
| Jun 12, 2025 | 546.40 | 549.73 | 541.70 | 549.10 | 541.79 | 0.59% | 31,802 |
| Jun 11, 2025 | 549.80 | 550.30 | 545.90 | 545.90 | 538.64 | -0.82% | 114,020 |