iShares Edge MSCI USA Quality Factor UCITS ETF (LON:IUQF)
London · Delayed Price · Currency is GBP · Price in GBX 1,415.50
+5.00 (0.35%)
Sep 23, 2026, 4:03 PM GMT
LON:IUQF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,415.00 | 1,419.00 | 1,413.50 | 1,414.00 | - | 0.25% | 22,330 |
| Sep 22, 2026 | 1,409.50 | 1,410.50 | 1,409.00 | 1,410.50 | 1,410.50 | 0.86% | 49,947 |
| Sep 21, 2026 | 1,390.00 | 1,391.00 | 1,389.50 | 1,398.50 | 1,398.50 | 1.23% | 4,497 |
| Sep 18, 2026 | 1,386.50 | 1,384.50 | 1,381.50 | 1,381.50 | 1,381.50 | - | 65,070 |
| Sep 17, 2026 | 1,378.00 | 1,386.00 | 1,378.00 | 1,381.50 | 1,381.50 | 0.44% | 63,200 |
| Sep 16, 2026 | 1,372.50 | 1,375.50 | 1,371.50 | 1,375.50 | 1,375.50 | 0.59% | 87,425 |
| Sep 15, 2026 | 1,371.00 | 1,375.00 | 1,364.50 | 1,367.50 | 1,367.50 | -0.40% | 121,207 |
| Sep 14, 2026 | 1,368.50 | 1,373.00 | 1,368.00 | 1,373.00 | 1,373.00 | - | 156,222 |
| Sep 11, 2026 | 1,365.50 | 1,374.35 | 1,365.50 | 1,373.00 | 1,373.00 | 0.73% | 102,132 |
| Sep 10, 2026 | 1,365.50 | 1,368.92 | 1,359.00 | 1,363.00 | 1,363.00 | -0.11% | 71,311 |
| Sep 9, 2026 | 1,373.50 | 1,375.00 | 1,366.50 | 1,364.50 | 1,364.50 | -0.73% | 13,431 |
| Sep 8, 2026 | 1,380.50 | 1,382.06 | 1,372.97 | 1,374.50 | 1,374.50 | -0.51% | 132,990 |
| Sep 7, 2026 | 1,387.00 | 1,383.00 | 1,380.00 | 1,381.50 | 1,381.50 | -0.32% | 20,294 |
| Sep 4, 2026 | 1,392.00 | 1,395.00 | 1,386.00 | 1,386.00 | 1,386.00 | -0.47% | 188,199 |
| Sep 3, 2026 | 1,381.50 | 1,392.50 | 1,381.15 | 1,392.50 | 1,392.50 | 0.65% | 26,099 |
| Sep 2, 2026 | 1,374.50 | 1,383.50 | 1,374.50 | 1,383.50 | 1,383.50 | 0.33% | 65,914 |
| Sep 1, 2026 | 1,378.50 | 1,386.50 | 1,376.48 | 1,379.00 | 1,379.00 | -1.39% | 18,553 |
| Aug 28, 2026 | 1,393.50 | 1,399.00 | 1,391.50 | 1,398.50 | 1,398.50 | 0.54% | 35,458 |
| Aug 27, 2026 | 1,391.00 | 1,393.50 | 1,388.33 | 1,391.00 | 1,391.00 | 0.22% | 37,008 |
| Aug 26, 2026 | 1,382.50 | 1,389.00 | 1,381.50 | 1,388.00 | 1,388.00 | 0.36% | 50,181 |
| Aug 25, 2026 | 1,386.00 | 1,388.00 | 1,381.50 | 1,383.00 | 1,383.00 | 0.33% | 61,903 |
| Aug 24, 2026 | 1,376.50 | 1,379.03 | 1,374.50 | 1,378.50 | 1,378.50 | -0.09% | 70,529 |
| Aug 21, 2026 | 1,374.50 | 1,379.83 | 1,374.00 | 1,379.75 | 1,379.75 | 0.02% | 60,400 |
| Aug 20, 2026 | 1,383.50 | 1,389.50 | 1,379.00 | 1,379.50 | 1,379.50 | -1.04% | 70,257 |
| Aug 19, 2026 | 1,392.00 | 1,397.50 | 1,390.50 | 1,394.00 | 1,394.00 | -0.04% | 203,883 |
| Aug 18, 2026 | 1,392.00 | 1,395.50 | 1,391.50 | 1,394.50 | 1,394.50 | -0.21% | 34,752 |
| Aug 17, 2026 | 1,404.50 | 1,404.50 | 1,396.50 | 1,397.50 | 1,397.50 | -0.53% | 81,193 |
| Aug 14, 2026 | 1,413.00 | 1,414.50 | 1,405.14 | 1,405.00 | 1,405.00 | -0.57% | 53,916 |
| Aug 13, 2026 | 1,413.00 | 1,417.70 | 1,410.56 | 1,413.00 | 1,413.00 | 0.46% | 11,324 |
| Aug 12, 2026 | 1,406.00 | 1,407.50 | 1,405.00 | 1,406.50 | 1,406.50 | -0.07% | 24,903 |
| Aug 11, 2026 | 1,409.00 | 1,412.56 | 1,407.50 | 1,407.50 | 1,407.50 | - | 61,220 |
| Aug 10, 2026 | 1,412.00 | 1,413.00 | 1,407.00 | 1,407.50 | 1,407.50 | -0.07% | 121,640 |
| Aug 7, 2026 | 1,412.00 | 1,412.50 | 1,406.00 | 1,408.50 | 1,408.50 | 0.16% | 36,234 |
| Aug 6, 2026 | 1,410.00 | 1,411.91 | 1,405.50 | 1,406.25 | 1,406.25 | -0.12% | 11,754 |
| Aug 5, 2026 | 1,417.00 | 1,422.50 | 1,408.00 | 1,408.00 | 1,408.00 | 0.36% | 95,610 |
| Aug 4, 2026 | 1,396.50 | 1,404.00 | 1,388.50 | 1,403.00 | 1,403.00 | 1.26% | 152,909 |
| Aug 3, 2026 | 1,378.50 | 1,386.50 | 1,375.56 | 1,385.50 | 1,385.50 | 1.69% | 24,016 |
| Jul 31, 2026 | 1,374.00 | 1,375.00 | 1,362.50 | 1,362.50 | 1,362.50 | -0.04% | 209,904 |
| Jul 30, 2026 | 1,371.00 | 1,375.00 | 1,362.00 | 1,363.00 | 1,363.00 | -1.21% | 75,460 |
| Jul 29, 2026 | 1,384.50 | 1,386.00 | 1,376.00 | 1,379.75 | 1,379.75 | -0.47% | 102,597 |
| Jul 28, 2026 | 1,376.00 | 1,385.26 | 1,373.50 | 1,386.25 | 1,386.25 | 0.89% | 42,282 |
| Jul 27, 2026 | 1,379.50 | 1,385.50 | 1,374.00 | 1,374.00 | 1,374.00 | -0.07% | 43,465 |
| Jul 24, 2026 | 1,368.00 | 1,375.00 | 1,366.23 | 1,375.00 | 1,375.00 | 0.73% | 17,979 |
| Jul 23, 2026 | 1,366.50 | 1,368.00 | 1,363.82 | 1,365.00 | 1,365.00 | -0.55% | 57,641 |
| Jul 22, 2026 | 1,372.00 | 1,372.47 | 1,369.00 | 1,372.50 | 1,372.50 | -0.15% | 6,599 |
| Jul 21, 2026 | 1,365.00 | 1,374.50 | 1,365.00 | 1,374.50 | 1,374.50 | 0.59% | 73,861 |
| Jul 20, 2026 | 1,369.00 | 1,369.00 | 1,362.50 | 1,366.50 | 1,366.50 | 0.04% | 11,537 |
| Jul 17, 2026 | 1,369.50 | 1,372.50 | 1,366.00 | 1,366.00 | 1,366.00 | -1.09% | 25,202 |
| Jul 16, 2026 | 1,369.50 | 1,381.00 | 1,367.74 | 1,381.00 | 1,381.00 | 0.66% | 107,929 |
| Jul 15, 2026 | 1,381.00 | 1,384.50 | 1,375.00 | 1,372.00 | 1,372.00 | -0.51% | 10,081 |