Skip to main content
logo
iShares Edge MSCI USA Quality Factor UCITS ETF (LON:IUQD)
London flag London · Delayed Price · Currency is GBP · Price in USD
2,681.00
+1.50 (0.06%)
Sep 23, 2026, 11:58 AM GMT

LON:IUQD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,682.502,684.502,682.002,683.00-0.13%373
Sep 22, 20262,681.502,685.502,675.662,679.502,679.500.61%410
Sep 21, 20262,680.002,658.002,650.502,663.252,663.251.24%187
Sep 18, 20262,640.502,640.502,624.002,630.752,630.750.18%529
Sep 17, 20262,629.502,644.002,620.162,626.002,626.00-0.36%756
Sep 16, 20262,635.052,637.502,631.502,635.502,635.500.32%1,019
Sep 15, 20262,633.002,641.002,622.502,627.002,627.00-0.37%741
Sep 14, 20262,630.002,636.002,627.002,636.752,636.75-0.32%1,289
Sep 11, 20262,631.502,644.002,628.502,645.252,645.250.75%607
Sep 10, 20262,639.252,637.532,622.002,625.502,625.50-0.28%92
Sep 9, 20262,650.002,651.542,643.002,633.002,633.00-0.64%205
Sep 8, 20262,663.002,665.002,650.002,650.002,650.00-0.51%704
Sep 7, 20262,676.502,676.502,660.002,663.502,663.50-0.31%291
Sep 4, 20262,674.502,684.002,670.502,671.752,671.75-0.44%1,153
Sep 3, 20262,658.002,683.002,655.002,683.502,683.500.82%735
Sep 2, 20262,652.502,660.002,644.502,661.752,661.750.07%672
Sep 1, 20262,673.002,673.502,658.002,660.002,660.00-1.52%388
Aug 28, 20262,692.502,703.502,692.502,701.002,701.000.31%454
Aug 27, 20262,693.502,695.002,683.002,692.752,692.750.20%501
Aug 26, 20262,686.502,687.002,682.502,687.252,687.250.04%1,056
Aug 25, 20262,690.002,697.002,682.502,686.252,686.250.30%1,569
Aug 24, 20262,673.502,678.002,672.002,678.252,678.25-0.01%1,346
Aug 21, 20262,672.502,677.002,670.502,678.502,678.50-0.21%199
Aug 20, 20262,694.502,694.502,678.502,684.252,684.25-0.77%1,912
Aug 19, 20262,692.002,706.002,687.502,705.002,705.000.57%421
Aug 18, 20262,685.002,689.002,684.502,689.752,689.75-0.46%77
Aug 17, 20262,713.502,711.502,707.002,702.252,702.25-0.37%35
Aug 14, 20262,722.002,720.462,710.502,712.252,712.25-0.17%2,255
Aug 13, 20262,712.502,720.002,712.002,716.752,716.750.39%37
Aug 12, 20262,706.502,712.502,706.502,706.252,706.25-0.05%58
Aug 11, 20262,709.502,718.502,707.502,707.502,707.50-0.10%33
Aug 10, 20262,714.002,716.002,709.002,710.252,710.250.02%584
Aug 7, 20262,699.002,712.752,699.002,709.752,709.750.60%153
Aug 6, 20262,693.502,702.692,693.502,693.502,693.50-0.19%13
Aug 5, 20262,712.002,719.502,707.232,698.502,698.500.43%497
Aug 4, 20262,663.002,687.002,662.002,687.002,687.001.38%67
Aug 3, 20262,642.502,654.002,642.502,650.502,650.501.50%49
Jul 31, 20262,632.002,645.002,612.642,611.252,611.250.15%277
Jul 30, 20262,610.502,623.002,604.272,607.252,607.25-0.14%181
Jul 29, 20262,616.502,621.502,607.502,611.002,611.00-0.63%343
Jul 28, 20262,604.002,626.502,602.502,627.502,627.500.88%351
Jul 27, 20262,622.502,624.622,617.032,604.502,604.50-0.34%140
Jul 24, 20262,598.002,613.502,595.292,613.502,613.501.10%106
Jul 23, 20262,593.502,605.742,588.502,585.002,585.00-1.17%113
Jul 22, 20262,610.502,613.402,609.002,615.502,615.50-0.17%40
Jul 21, 20262,614.002,618.502,614.002,620.002,620.000.30%709
Jul 20, 20262,621.502,622.502,617.502,612.252,612.25-0.24%25
Jul 17, 20262,624.502,629.272,617.732,618.502,618.50-1.32%266
Jul 16, 20262,647.502,653.502,633.002,653.502,653.500.60%96
Jul 15, 20262,644.002,644.002,633.502,637.752,637.750.25%79