iShares Edge MSCI Europe Quality Factor UCITS ETF (LON:IEQD)
London · Delayed Price · Currency is GBP · Price in EUR 8.09
-0.02 (-0.28%)
Sep 23, 2026, 2:36 PM GMT
LON:IEQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | - | -0.27% | - |
| Sep 22, 2026 | 8.13 | 8.12 | 8.11 | 8.11 | 8.11 | 0.04% | 2,823 |
| Sep 21, 2026 | 8.06 | 8.10 | 8.06 | 8.11 | 8.11 | 1.18% | 408 |
| Sep 18, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.92% | 1,511 |
| Sep 17, 2026 | 8.08 | 8.07 | 8.07 | 8.09 | 8.09 | 0.79% | 9 |
| Sep 16, 2026 | 8.03 | 8.03 | 8.03 | 8.02 | 8.02 | 0.53% | 124 |
| Sep 15, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.18% | 27 |
| Sep 14, 2026 | 8.01 | 8.02 | 8.01 | 7.99 | 7.99 | -0.17% | 1,254 |
| Sep 11, 2026 | 8.01 | 8.02 | 8.00 | 8.01 | 8.01 | 0.11% | 7,525 |
| Sep 10, 2026 | 8.03 | 8.06 | 8.00 | 8.00 | 8.00 | -0.34% | 1,115 |
| Sep 9, 2026 | 8.12 | 8.13 | 8.06 | 8.03 | 8.03 | -1.66% | 57 |
| Sep 8, 2026 | 8.19 | 8.19 | 8.19 | 8.16 | 8.16 | -0.29% | 17 |
| Sep 7, 2026 | 8.20 | 8.18 | 8.18 | 8.19 | 8.19 | -0.09% | 17 |
| Sep 4, 2026 | 8.19 | 8.20 | 8.19 | 8.19 | 8.19 | -0.01% | 1,026 |
| Sep 3, 2026 | 8.19 | 8.19 | 8.17 | 8.19 | 8.19 | 0.48% | 421 |
| Sep 2, 2026 | 8.18 | 8.16 | 8.15 | 8.15 | 8.15 | -0.35% | 2,618 |
| Sep 1, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | -1.46% | 10,502 |
| Aug 28, 2026 | 8.29 | 8.30 | 8.29 | 8.31 | 8.30 | 0.47% | 386 |
| Aug 27, 2026 | 8.32 | 8.30 | 8.27 | 8.27 | 8.27 | -0.60% | 6,803 |
| Aug 26, 2026 | 8.33 | 8.34 | 8.30 | 8.32 | 8.32 | -0.22% | 560 |
| Aug 25, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% | 69 |
| Aug 24, 2026 | 8.31 | 8.31 | 8.31 | 8.29 | 8.29 | 0.14% | 223 |
| Aug 21, 2026 | 8.30 | 8.30 | 8.30 | 8.28 | 8.28 | 0.39% | 4,261 |
| Aug 20, 2026 | 8.25 | 8.27 | 8.23 | 8.25 | 8.25 | -0.03% | 2,605 |
| Aug 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.02% | 250 |
| Aug 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.46% | - |
| Aug 17, 2026 | 8.30 | 8.30 | 8.28 | 8.29 | 8.29 | -0.01% | 6,448 |
| Aug 14, 2026 | 8.31 | 8.31 | 8.31 | 8.29 | 8.29 | -0.13% | 1 |
| Aug 13, 2026 | 8.31 | 8.31 | 8.31 | 8.30 | 8.30 | 0.21% | 10 |
| Aug 12, 2026 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | -0.33% | 13,201 |
| Aug 11, 2026 | 8.30 | 8.31 | 8.30 | 8.31 | 8.31 | 0.05% | 5 |
| Aug 10, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | 7,061 |
| Aug 7, 2026 | 8.32 | 8.33 | 8.32 | 8.31 | 8.31 | 0.22% | 5,689 |
| Aug 6, 2026 | 8.31 | 8.32 | 8.30 | 8.29 | 8.29 | 0.16% | 2,003 |
| Aug 5, 2026 | 8.29 | 8.29 | 8.27 | 8.28 | 8.28 | 0.38% | 2,023 |
| Aug 4, 2026 | 8.23 | 8.26 | 8.23 | 8.24 | 8.24 | 0.91% | 7,412 |
| Aug 3, 2026 | 8.19 | 8.19 | 8.17 | 8.17 | 8.17 | -0.01% | 6,916 |
| Jul 31, 2026 | 8.24 | 8.24 | 8.23 | 8.17 | 8.17 | -0.54% | - |
| Jul 30, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.22% | 563 |
| Jul 29, 2026 | 8.22 | 8.22 | 8.22 | 8.20 | 8.20 | -0.39% | 1,047 |
| Jul 28, 2026 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 0.54% | 1,218 |
| Jul 27, 2026 | 8.23 | 8.23 | 8.20 | 8.19 | 8.18 | -0.06% | 1,331 |
| Jul 24, 2026 | 8.16 | 8.16 | 8.16 | 8.19 | 8.19 | 0.82% | 2,662 |
| Jul 23, 2026 | 8.15 | 8.16 | 8.14 | 8.12 | 8.12 | -0.89% | 1,386 |
| Jul 22, 2026 | 8.21 | 8.21 | 8.21 | 8.20 | 8.20 | 0.60% | 377 |
| Jul 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.10% | - |
| Jul 20, 2026 | 8.13 | 8.16 | 8.13 | 8.14 | 8.14 | -0.23% | 4,732 |
| Jul 17, 2026 | 8.16 | 8.16 | 8.15 | 8.16 | 8.16 | -0.26% | 6,435 |
| Jul 16, 2026 | 8.16 | 8.18 | 8.10 | 8.18 | 8.18 | 0.31% | 19,063 |
| Jul 15, 2026 | 8.15 | 8.16 | 8.14 | 8.15 | 8.15 | 0.10% | 5,046 |