iShares MSCI Europe Quality Dividend UCITS ETF (LON:EQDS)
London · Delayed Price · Currency is GBP · Price in GBX 584.40
+0.95 (0.16%)
May 18, 2026, 10:58 AM GMT
LON:EQDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 582.50 | 584.80 | 582.10 | 584.80 | - | 0.23% | 4,063 |
| May 15, 2026 | 584.70 | 587.90 | 582.50 | 583.45 | 583.45 | -0.49% | 5,744 |
| May 14, 2026 | 583.00 | 586.30 | 582.30 | 586.30 | 586.30 | 1.05% | 46,169 |
| May 13, 2026 | 582.50 | 583.80 | 579.59 | 580.20 | 580.20 | 0.24% | 8,742 |
| May 12, 2026 | 581.70 | 582.10 | 578.37 | 578.80 | 578.80 | -0.58% | 29,383 |
| May 11, 2026 | 583.40 | 584.30 | 580.10 | 582.20 | 582.20 | 0.03% | 10,090 |
| May 8, 2026 | 577.70 | 584.90 | 577.70 | 582.00 | 582.00 | -0.41% | 95,151 |
| May 7, 2026 | 588.60 | 592.20 | 584.40 | 584.40 | 584.40 | -1.03% | 79,386 |
| May 6, 2026 | 591.50 | 593.00 | 585.30 | 590.50 | 590.50 | 1.74% | 24,184 |
| May 5, 2026 | 581.00 | 581.70 | 575.10 | 580.40 | 580.40 | -0.46% | 77,190 |
| May 1, 2026 | 587.00 | 587.00 | 581.70 | 583.10 | 583.10 | 0.22% | 24,385 |
| Apr 30, 2026 | 574.70 | 582.30 | 571.96 | 581.80 | 581.80 | 1.22% | 4,379 |
| Apr 29, 2026 | 579.40 | 581.20 | 574.80 | 574.80 | 574.80 | -0.93% | 47,765 |
| Apr 28, 2026 | 580.70 | 582.50 | 578.30 | 580.20 | 580.20 | 0.12% | 3,291 |
| Apr 27, 2026 | 581.60 | 583.20 | 579.30 | 579.50 | 579.50 | -0.46% | 51,715 |
| Apr 24, 2026 | 585.00 | 585.80 | 581.00 | 582.20 | 582.20 | -0.82% | 50,124 |
| Apr 23, 2026 | 584.20 | 587.00 | 582.30 | 587.00 | 587.00 | -0.03% | 31,856 |
| Apr 22, 2026 | 590.70 | 593.10 | 586.70 | 587.20 | 587.20 | -0.79% | 41,962 |
| Apr 21, 2026 | 591.90 | 597.00 | 591.90 | 591.90 | 591.90 | -0.25% | 2,643 |
| Apr 20, 2026 | 590.10 | 595.40 | 589.40 | 593.40 | 593.40 | -0.77% | 36,138 |
| Apr 17, 2026 | 587.90 | 598.00 | 587.90 | 598.00 | 598.00 | 1.53% | 19,414 |
| Apr 16, 2026 | 587.80 | 589.60 | 586.50 | 589.00 | 589.00 | 0.91% | 7,016 |
| Apr 15, 2026 | 586.40 | 588.00 | 583.70 | 583.70 | 583.70 | -0.27% | 36,771 |
| Apr 14, 2026 | 585.30 | 586.10 | 583.90 | 585.30 | 585.30 | 0.71% | 21,366 |
| Apr 13, 2026 | 582.60 | 582.60 | 577.70 | 581.20 | 581.20 | -0.24% | 38,733 |
| Apr 10, 2026 | 584.00 | 585.93 | 582.60 | 582.60 | 582.60 | 0.34% | 46,577 |
| Apr 9, 2026 | 581.20 | 583.60 | 579.40 | 580.60 | 580.60 | -0.50% | 28,370 |
| Apr 8, 2026 | 587.40 | 587.40 | 578.10 | 583.50 | 583.50 | 2.24% | 65,684 |
| Apr 7, 2026 | 578.10 | 578.10 | 569.40 | 570.70 | 570.70 | -0.71% | 31,321 |
| Apr 2, 2026 | 567.80 | 574.80 | 566.20 | 574.80 | 574.80 | 0.61% | 38,122 |
| Apr 1, 2026 | 571.60 | 574.70 | 569.37 | 571.30 | 571.30 | 1.42% | 135,735 |
| Mar 31, 2026 | 560.80 | 565.00 | 560.60 | 563.30 | 563.30 | 0.68% | 87,543 |
| Mar 30, 2026 | 553.90 | 560.00 | 552.40 | 559.50 | 559.50 | 1.34% | 97,694 |
| Mar 27, 2026 | 556.40 | 556.40 | 550.50 | 552.10 | 552.10 | -0.59% | 25,871 |
| Mar 26, 2026 | 555.00 | 557.90 | 553.30 | 555.40 | 555.40 | -0.44% | 94,470 |
| Mar 25, 2026 | 558.10 | 559.90 | 556.20 | 557.85 | 557.85 | 1.01% | 78,367 |
| Mar 24, 2026 | 552.10 | 552.90 | 548.64 | 552.25 | 552.25 | 0.39% | 25,348 |
| Mar 23, 2026 | 543.40 | 563.20 | 539.16 | 550.10 | 550.10 | -0.45% | 100,123 |
| Mar 20, 2026 | 559.70 | 560.90 | 551.92 | 552.60 | 552.60 | -1.00% | 87,632 |
| Mar 19, 2026 | 565.40 | 566.10 | 556.20 | 558.20 | 558.20 | -2.06% | 24,221 |
| Mar 18, 2026 | 575.20 | 576.10 | 567.60 | 569.95 | 569.95 | -0.83% | 1,292 |
| Mar 17, 2026 | 570.20 | 576.37 | 569.83 | 574.70 | 574.70 | 0.84% | 1,024,672 |
| Mar 16, 2026 | 569.70 | 572.70 | 566.50 | 569.90 | 569.90 | 0.12% | 15,702 |
| Mar 13, 2026 | 565.80 | 573.77 | 563.30 | 569.20 | 569.20 | 0.02% | 18,053 |
| Mar 12, 2026 | 568.10 | 569.80 | 566.00 | 569.10 | 569.10 | -0.09% | 35,283 |
| Mar 11, 2026 | 567.70 | 571.80 | 566.82 | 569.60 | 569.60 | -0.65% | 45,572 |
| Mar 10, 2026 | 576.90 | 576.90 | 570.85 | 573.30 | 573.30 | 1.43% | 7,190 |
| Mar 9, 2026 | 562.30 | 566.70 | 558.90 | 565.20 | 565.20 | -1.02% | 44,918 |
| Mar 6, 2026 | 577.50 | 578.70 | 565.50 | 571.00 | 571.00 | -0.86% | 16,837 |
| Mar 5, 2026 | 582.80 | 584.80 | 575.98 | 575.95 | 575.95 | -1.09% | 59,638 |