iShares MSCI Europe Quality Dividend Advanced UCITS ETF (LON:EQDS)
London · Delayed Price · Currency is GBP · Price in GBX 613.80
-1.15 (-0.19%)
Sep 23, 2026, 12:57 PM GMT
LON:EQDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 616.60 | 618.01 | 613.80 | 613.80 | - | -0.19% | 48,023 |
| Sep 22, 2026 | 615.10 | 613.50 | 613.50 | 614.95 | 614.95 | 0.30% | 23,319 |
| Sep 21, 2026 | 609.50 | 612.00 | 609.20 | 613.10 | 613.10 | 1.15% | 14,190 |
| Sep 18, 2026 | 613.50 | 613.50 | 606.10 | 606.10 | 606.10 | -1.38% | 1,528 |
| Sep 17, 2026 | 612.50 | 615.30 | 610.10 | 614.60 | 614.60 | 0.89% | 48,856 |
| Sep 16, 2026 | 605.00 | 609.20 | 605.00 | 609.20 | 609.20 | 0.87% | 4,221 |
| Sep 15, 2026 | 601.30 | 604.00 | 599.20 | 603.95 | 603.95 | 0.01% | 42,767 |
| Sep 14, 2026 | 604.10 | 605.60 | 603.70 | 603.90 | 603.90 | -0.07% | 2,869 |
| Sep 11, 2026 | 606.00 | 607.90 | 604.20 | 604.30 | 604.30 | - | 25,389 |
| Sep 10, 2026 | 607.40 | 608.00 | 604.10 | 604.30 | 604.30 | -0.48% | 20,901 |
| Sep 9, 2026 | 608.60 | 612.70 | 605.50 | 607.20 | 607.20 | -1.24% | 40,823 |
| Sep 8, 2026 | 614.30 | 614.80 | 612.80 | 614.80 | 614.80 | -0.34% | 4,371 |
| Sep 7, 2026 | 618.10 | 618.70 | 615.40 | 616.90 | 616.90 | -0.56% | 91,805 |
| Sep 4, 2026 | 618.90 | 621.50 | 618.70 | 620.40 | 620.40 | 0.23% | 83,381 |
| Sep 3, 2026 | 618.40 | 621.50 | 615.10 | 619.00 | 619.00 | 0.52% | 206,986 |
| Sep 2, 2026 | 617.80 | 618.30 | 615.80 | 615.80 | 615.80 | -0.32% | 43,747 |
| Sep 1, 2026 | 621.50 | 622.60 | 616.60 | 617.75 | 617.75 | -0.59% | 152,845 |
| Aug 28, 2026 | 621.00 | 623.30 | 621.00 | 621.40 | 621.40 | 0.31% | 19,272 |
| Aug 27, 2026 | 623.10 | 624.40 | 617.20 | 619.50 | 619.50 | -0.47% | 17,917 |
| Aug 26, 2026 | 622.40 | 624.60 | 622.10 | 622.40 | 622.40 | -0.08% | 9,846 |
| Aug 25, 2026 | 622.60 | 624.80 | 621.40 | 622.90 | 622.90 | 0.32% | 75,175 |
| Aug 24, 2026 | 618.70 | 621.10 | 618.50 | 620.90 | 620.90 | 0.45% | 38,009 |
| Aug 21, 2026 | 614.40 | 618.10 | 614.40 | 618.10 | 618.10 | 0.55% | 20,863 |
| Aug 20, 2026 | 617.60 | 617.60 | 612.80 | 614.70 | 614.70 | -0.05% | 5,153 |
| Aug 19, 2026 | 625.60 | 622.00 | 620.60 | 622.00 | 615.02 | 0.10% | 36,018 |
| Aug 18, 2026 | 622.50 | 624.30 | 620.00 | 621.40 | 614.42 | -0.22% | 12,705 |
| Aug 17, 2026 | 625.30 | 626.40 | 622.80 | 622.75 | 615.76 | -0.44% | 70,151 |
| Aug 14, 2026 | 626.80 | 627.40 | 624.30 | 625.50 | 618.48 | 0.17% | 43,864 |
| Aug 13, 2026 | 626.30 | 627.30 | 625.58 | 624.45 | 617.44 | 0.07% | 36,863 |
| Aug 12, 2026 | 625.10 | 627.20 | 623.19 | 624.00 | 617.00 | -0.37% | 150,392 |
| Aug 11, 2026 | 627.50 | 629.10 | 625.59 | 626.30 | 619.27 | -0.13% | 12,146 |
| Aug 10, 2026 | 630.90 | 631.70 | 626.72 | 627.10 | 620.06 | -0.57% | 23,459 |
| Aug 7, 2026 | 628.40 | 633.22 | 628.00 | 630.70 | 623.62 | 0.21% | 12,316 |
| Aug 6, 2026 | 631.70 | 633.50 | 628.90 | 629.35 | 622.29 | 0.37% | 27,979 |
| Aug 5, 2026 | 627.00 | 629.24 | 626.30 | 627.00 | 619.96 | 0.44% | 21,883 |
| Aug 4, 2026 | 622.40 | 624.50 | 621.50 | 624.25 | 617.24 | 0.36% | 15,314 |
| Aug 3, 2026 | 621.20 | 622.91 | 617.81 | 622.00 | 615.02 | 0.91% | 20,479 |
| Jul 31, 2026 | 620.50 | 622.10 | 616.40 | 616.40 | 609.48 | -0.40% | 58,331 |
| Jul 30, 2026 | 619.60 | 623.30 | 619.30 | 618.85 | 611.90 | -0.15% | 42,874 |
| Jul 29, 2026 | 622.70 | 624.30 | 618.46 | 619.80 | 612.84 | -0.63% | 28,436 |
| Jul 28, 2026 | 617.30 | 624.30 | 616.10 | 623.70 | 616.70 | 1.25% | 399,295 |
| Jul 27, 2026 | 616.00 | 619.61 | 614.60 | 616.00 | 609.09 | 0.70% | 26,081 |
| Jul 24, 2026 | 603.60 | 612.20 | 603.60 | 611.70 | 604.83 | 1.01% | 19,374 |
| Jul 23, 2026 | 611.20 | 611.20 | 603.90 | 605.60 | 598.80 | -0.94% | 19,229 |
| Jul 22, 2026 | 605.00 | 614.70 | 604.20 | 611.35 | 604.49 | 0.60% | 16,532 |
| Jul 21, 2026 | 604.70 | 608.30 | 604.70 | 607.70 | 600.88 | 0.40% | 3,813 |
| Jul 20, 2026 | 605.90 | 607.74 | 603.90 | 605.30 | 598.51 | -0.44% | 42,847 |
| Jul 17, 2026 | 607.20 | 610.00 | 606.45 | 607.95 | 601.13 | 0.44% | 20,605 |
| Jul 16, 2026 | 600.80 | 605.30 | 599.48 | 605.30 | 598.51 | 0.15% | 46,938 |
| Jul 15, 2026 | 604.50 | 607.60 | 604.05 | 604.40 | 597.62 | -0.71% | 12,475 |