iShares MSCI USA Quality Dividend Advanced UCITS ETF (LON:HDIQ)
London · Delayed Price · Currency is GBP · Price in GBX 5,004.37
+5.37 (0.11%)
Sep 23, 2026, 3:13 PM GMT
LON:HDIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,016.00 | 5,025.00 | 5,013.00 | 5,013.00 | - | 0.28% | 1,587 |
| Sep 22, 2026 | 5,002.00 | 5,013.00 | 4,994.00 | 4,999.00 | 4,999.00 | 0.50% | 2,458 |
| Sep 21, 2026 | 4,973.00 | 4,974.00 | 4,960.00 | 4,974.00 | 4,974.00 | 0.58% | 490 |
| Sep 18, 2026 | 4,972.00 | 4,957.00 | 4,957.00 | 4,945.50 | 4,945.50 | -0.32% | 156 |
| Sep 17, 2026 | 4,945.00 | 4,953.00 | 4,943.00 | 4,961.50 | 4,961.50 | 0.34% | 3,030 |
| Sep 16, 2026 | 4,943.00 | 4,958.00 | 4,940.53 | 4,944.50 | 4,944.50 | 0.16% | 250 |
| Sep 15, 2026 | 4,946.00 | 4,955.00 | 4,929.79 | 4,936.50 | 4,936.50 | -0.09% | 199 |
| Sep 14, 2026 | 4,950.00 | 4,959.00 | 4,939.00 | 4,941.00 | 4,941.00 | -0.34% | 2,606 |
| Sep 11, 2026 | 4,933.00 | 4,960.00 | 4,911.82 | 4,958.00 | 4,958.00 | 1.27% | 461 |
| Sep 10, 2026 | 4,919.00 | 4,933.00 | 4,893.98 | 4,896.00 | 4,896.00 | -0.20% | 736 |
| Sep 9, 2026 | 4,930.00 | 4,946.00 | 4,913.15 | 4,906.00 | 4,906.00 | -0.97% | 2,290 |
| Sep 8, 2026 | 4,976.00 | 4,978.00 | 4,950.61 | 4,954.00 | 4,954.00 | -0.36% | 253 |
| Sep 7, 2026 | 4,980.43 | 4,984.00 | 4,984.00 | 4,972.00 | 4,972.00 | -0.50% | 365 |
| Sep 4, 2026 | 5,017.00 | 5,017.00 | 4,997.00 | 4,997.00 | 4,997.00 | -0.04% | 5,002 |
| Sep 3, 2026 | 4,999.00 | 4,999.00 | 4,975.90 | 4,999.00 | 4,999.00 | 0.39% | 31 |
| Sep 2, 2026 | 4,966.00 | 4,967.00 | 4,959.00 | 4,979.50 | 4,979.50 | 0.55% | 1,135 |
| Sep 1, 2026 | 4,982.00 | 4,987.00 | 4,956.00 | 4,952.50 | 4,952.50 | -1.15% | 3,906 |
| Aug 28, 2026 | 5,010.00 | 5,023.00 | 5,005.50 | 5,010.00 | 5,010.00 | 0.09% | 630 |
| Aug 27, 2026 | 4,996.00 | 5,007.00 | 4,982.22 | 5,005.50 | 5,005.50 | 0.35% | 399 |
| Aug 26, 2026 | 4,960.00 | 4,996.00 | 4,960.00 | 4,988.00 | 4,988.00 | 0.46% | 8,657 |
| Aug 25, 2026 | 4,980.00 | 4,981.00 | 4,956.45 | 4,965.00 | 4,965.00 | 0.32% | 1,858 |
| Aug 24, 2026 | 4,962.00 | 4,962.00 | 4,953.56 | 4,949.00 | 4,949.00 | -0.46% | 327 |
| Aug 21, 2026 | 4,943.00 | 4,975.00 | 4,938.00 | 4,972.00 | 4,972.00 | -0.12% | 6,058 |
| Aug 20, 2026 | 4,998.00 | 5,001.00 | 4,980.00 | 4,978.00 | 4,978.00 | -0.52% | 68 |
| Aug 19, 2026 | 5,013.00 | 5,026.00 | 5,008.00 | 5,026.00 | 5,004.14 | 0.33% | 50 |
| Aug 18, 2026 | 5,018.00 | 5,024.19 | 5,010.00 | 5,009.50 | 4,987.72 | -0.33% | 336 |
| Aug 17, 2026 | 5,044.00 | 5,046.25 | 5,026.00 | 5,026.00 | 5,004.14 | -0.31% | 3,684 |
| Aug 14, 2026 | 5,070.00 | 5,084.00 | 5,043.00 | 5,041.50 | 5,019.58 | -0.72% | 9,610 |
| Aug 13, 2026 | 5,077.00 | 5,101.00 | 5,066.00 | 5,078.00 | 5,055.92 | 0.67% | 1,095 |
| Aug 12, 2026 | 5,043.00 | 5,055.02 | 5,032.40 | 5,044.00 | 5,022.07 | 0.07% | 744 |
| Aug 11, 2026 | 5,051.00 | 5,054.00 | 5,034.61 | 5,040.50 | 5,018.58 | 0.05% | 93 |
| Aug 10, 2026 | 5,068.00 | 5,069.00 | 5,038.00 | 5,038.00 | 5,016.09 | -0.10% | 2,682 |
| Aug 7, 2026 | 5,022.00 | 5,046.00 | 5,021.00 | 5,043.00 | 5,021.07 | 0.32% | 734 |
| Aug 6, 2026 | 5,042.00 | 5,053.00 | 5,029.15 | 5,027.00 | 5,005.14 | 0.27% | 2,209 |
| Aug 5, 2026 | 5,058.00 | 5,061.00 | 5,017.00 | 5,013.50 | 4,991.70 | 0.30% | 5,996 |
| Aug 4, 2026 | 4,941.00 | 4,998.00 | 4,939.00 | 4,998.50 | 4,976.76 | 1.47% | 12,953 |
| Aug 3, 2026 | 4,922.00 | 4,927.00 | 4,909.59 | 4,926.00 | 4,904.58 | 1.32% | 331 |
| Jul 31, 2026 | 4,901.00 | 4,918.00 | 4,862.00 | 4,862.00 | 4,840.86 | -0.08% | 2,620 |
| Jul 30, 2026 | 4,917.00 | 4,947.00 | 4,862.00 | 4,866.00 | 4,844.84 | -1.99% | 2,412 |
| Jul 29, 2026 | 4,991.00 | 5,001.00 | 4,956.00 | 4,965.00 | 4,943.41 | -0.52% | 149 |
| Jul 28, 2026 | 4,984.00 | 4,984.00 | 4,942.00 | 4,991.00 | 4,969.30 | 1.11% | 590 |
| Jul 27, 2026 | 4,962.00 | 4,987.00 | 4,936.00 | 4,936.00 | 4,914.54 | -0.15% | 130 |
| Jul 24, 2026 | 4,908.00 | 4,930.00 | 4,908.00 | 4,943.50 | 4,922.00 | 0.82% | 631 |
| Jul 23, 2026 | 4,909.00 | 4,916.00 | 4,893.00 | 4,903.50 | 4,882.18 | -0.44% | 1,059 |
| Jul 22, 2026 | 4,891.00 | 4,925.00 | 4,885.00 | 4,925.00 | 4,903.58 | 0.52% | 476 |
| Jul 21, 2026 | 4,874.00 | 4,904.00 | 4,871.67 | 4,899.50 | 4,878.19 | 0.40% | 179 |
| Jul 20, 2026 | 4,873.00 | 4,898.00 | 4,861.00 | 4,880.00 | 4,858.78 | -0.41% | 7,655 |
| Jul 17, 2026 | 4,894.00 | 4,902.00 | 4,886.00 | 4,900.00 | 4,878.69 | -0.16% | 237 |
| Jul 16, 2026 | 4,858.00 | 4,906.00 | 4,854.40 | 4,908.00 | 4,886.66 | 0.51% | 1,768 |
| Jul 15, 2026 | 4,936.00 | 4,945.81 | 4,883.00 | 4,883.00 | 4,861.77 | -1.00% | 2,453 |