iShares MSCI Europe Quality Dividend Advanced UCITS ETF (LON:QDGH)
London · Delayed Price · Currency is GBP · Price in GBX 560.75
+1.65 (0.30%)
At close: Sep 22, 2026
LON:QDGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 560.75 | 560.75 | 560.75 | 560.75 | 560.75 | 0.30% | - |
| Sep 21, 2026 | 559.10 | 559.10 | 559.10 | 559.10 | 559.10 | 0.96% | - |
| Sep 18, 2026 | 553.80 | 553.80 | 553.80 | 553.80 | 553.80 | -1.18% | - |
| Sep 17, 2026 | 560.40 | 560.40 | 560.40 | 560.40 | 560.40 | 0.77% | - |
| Sep 16, 2026 | 556.10 | 556.10 | 556.10 | 556.10 | 556.10 | 0.83% | - |
| Sep 15, 2026 | 551.50 | 551.50 | 551.50 | 551.50 | 551.50 | 0.01% | - |
| Sep 14, 2026 | 551.45 | 551.45 | 551.45 | 551.45 | 551.45 | -0.05% | - |
| Sep 11, 2026 | 551.70 | 551.70 | 551.70 | 551.70 | 551.70 | 0.19% | - |
| Sep 10, 2026 | 550.65 | 550.65 | 550.65 | 550.65 | 550.65 | -0.19% | - |
| Sep 9, 2026 | 551.70 | 551.70 | 551.70 | 551.70 | 551.70 | -1.35% | - |
| Sep 8, 2026 | 559.25 | 559.25 | 559.25 | 559.25 | 559.25 | -0.37% | - |
| Sep 7, 2026 | 561.30 | 561.30 | 561.30 | 561.30 | 561.30 | -0.56% | - |
| Sep 4, 2026 | 564.45 | 564.45 | 564.45 | 564.45 | 564.45 | 0.19% | - |
| Sep 3, 2026 | 562.80 | 562.80 | 562.17 | 563.40 | 563.40 | 0.60% | 31,994 |
| Sep 2, 2026 | 560.05 | 560.05 | 560.05 | 560.05 | 560.05 | -0.34% | - |
| Sep 1, 2026 | 561.95 | 561.95 | 561.95 | 561.95 | 561.95 | -0.66% | - |
| Aug 28, 2026 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | 0.60% | - |
| Aug 27, 2026 | 562.30 | 562.30 | 562.30 | 562.30 | 562.30 | -0.78% | - |
| Aug 26, 2026 | 566.70 | 566.70 | 566.70 | 566.70 | 566.70 | -0.01% | - |
| Aug 25, 2026 | 566.75 | 566.75 | 566.75 | 566.75 | 566.75 | 0.24% | - |
| Aug 24, 2026 | 565.40 | 565.40 | 565.40 | 565.40 | 565.40 | 0.55% | - |
| Aug 21, 2026 | 562.30 | 562.30 | 562.30 | 562.30 | 562.30 | 0.55% | - |
| Aug 20, 2026 | 559.20 | 559.20 | 559.20 | 559.20 | 559.20 | 0.03% | - |
| Aug 19, 2026 | 565.20 | 565.20 | 565.20 | 565.20 | 559.02 | -0.22% | - |
| Aug 18, 2026 | 566.45 | 566.45 | 566.45 | 566.45 | 560.26 | -0.02% | - |
| Aug 17, 2026 | 566.55 | 566.55 | 566.55 | 566.55 | 560.36 | -0.55% | - |
| Aug 14, 2026 | 570.10 | 570.10 | 570.10 | 569.70 | 563.47 | 0.16% | 25 |
| Aug 13, 2026 | 568.80 | 568.80 | 568.80 | 568.80 | 562.58 | 0.11% | - |
| Aug 12, 2026 | 568.20 | 568.20 | 568.20 | 568.20 | 561.99 | -0.36% | - |
| Aug 11, 2026 | 570.25 | 570.25 | 570.25 | 570.25 | 564.01 | -0.28% | - |
| Aug 10, 2026 | 570.30 | 571.00 | 570.30 | 571.85 | 565.60 | -0.18% | 1,620 |
| Aug 7, 2026 | 572.90 | 572.90 | 572.90 | 572.90 | 566.64 | 0.10% | - |
| Aug 6, 2026 | 572.30 | 572.30 | 572.30 | 572.30 | 566.04 | 0.52% | - |
| Aug 5, 2026 | 569.35 | 569.35 | 569.35 | 569.35 | 563.12 | 0.42% | - |
| Aug 4, 2026 | 564.60 | 567.06 | 564.60 | 566.95 | 560.75 | 0.40% | 3,574 |
| Aug 3, 2026 | 564.70 | 564.70 | 564.70 | 564.70 | 558.53 | 0.62% | - |
| Jul 31, 2026 | 561.20 | 561.20 | 561.20 | 561.20 | 555.06 | -0.06% | - |
| Jul 30, 2026 | 561.55 | 561.55 | 561.55 | 561.55 | 555.41 | -0.26% | - |
| Jul 29, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 556.84 | -0.68% | - |
| Jul 28, 2026 | 566.85 | 566.85 | 566.85 | 566.85 | 560.65 | 1.02% | - |
| Jul 27, 2026 | 561.10 | 561.10 | 561.10 | 561.10 | 554.96 | 0.80% | - |
| Jul 24, 2026 | 556.65 | 556.65 | 556.65 | 556.65 | 550.56 | 1.18% | - |
| Jul 23, 2026 | 550.15 | 550.15 | 550.15 | 550.15 | 544.13 | -1.16% | - |
| Jul 22, 2026 | 556.60 | 556.60 | 556.60 | 556.60 | 550.51 | 0.69% | - |
| Jul 21, 2026 | 552.80 | 552.80 | 552.80 | 552.80 | 546.76 | 0.04% | - |
| Jul 20, 2026 | 552.60 | 552.60 | 552.60 | 552.60 | 546.56 | -0.17% | - |
| Jul 17, 2026 | 553.55 | 553.55 | 553.55 | 553.55 | 547.50 | 0.26% | - |
| Jul 16, 2026 | 552.10 | 552.10 | 552.10 | 552.10 | 546.06 | 0.09% | - |
| Jul 15, 2026 | 551.40 | 552.30 | 551.40 | 551.60 | 545.57 | -0.24% | 2,030 |
| Jul 14, 2026 | 552.60 | 552.60 | 552.60 | 552.90 | 546.85 | 0.08% | 1,620 |