iShares MSCI Usa Quality Dividend Advanced UCITS ETF (LON:QDIH)
London · Delayed Price · Currency is GBP 5.76
+0.03 (0.45%)
Last updated: Sep 14, 2026, 10:56 AM GMT
LON:QDIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.42% | - |
| Sep 21, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.45% | - |
| Sep 18, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.14% | - |
| Sep 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.42% | - |
| Sep 16, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.10% | - |
| Sep 15, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.07% | - |
| Sep 14, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.57% | 1,993 |
| Sep 11, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.08% | - |
| Sep 10, 2026 | 5.79 | 5.79 | 5.79 | 5.75 | 5.75 | -0.28% | 200 |
| Sep 9, 2026 | 5.80 | 5.80 | 5.80 | 5.77 | 5.77 | -0.96% | 4,000 |
| Sep 8, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.21% | - |
| Sep 7, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.55% | - |
| Sep 4, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.10% | - |
| Sep 3, 2026 | 5.83 | 5.83 | 5.83 | 5.87 | 5.87 | 0.63% | 7 |
| Sep 2, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.38% | - |
| Sep 1, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.46% | - |
| Aug 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.03% | - |
| Aug 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | - |
| Aug 26, 2026 | 5.89 | 5.89 | 5.89 | 5.88 | 5.88 | 0.07% | 2,979 |
| Aug 25, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.22% | - |
| Aug 24, 2026 | 5.87 | 5.88 | 5.88 | 5.86 | 5.86 | -0.32% | 6,979 |
| Aug 21, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.15% | - |
| Aug 20, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.33% | - |
| Aug 19, 2026 | 5.90 | 5.93 | 5.90 | 5.94 | 5.91 | 0.92% | 9,068 |
| Aug 18, 2026 | 5.90 | 5.91 | 5.90 | 5.88 | 5.86 | -0.54% | 1,331 |
| Aug 17, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.89 | -0.19% | - |
| Aug 14, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | -0.32% | - |
| Aug 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | 0.61% | - |
| Aug 12, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | 0.05% | 108 |
| Aug 11, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | -0.02% | - |
| Aug 10, 2026 | 5.91 | 5.92 | 5.90 | 5.91 | 5.88 | 0.05% | 8,767 |
| Aug 7, 2026 | 5.89 | 5.89 | 5.89 | 5.90 | 5.88 | 0.61% | 1,752 |
| Aug 6, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | 0.15% | - |
| Aug 5, 2026 | 5.89 | 5.90 | 5.89 | 5.86 | 5.83 | 0.51% | 1,698 |
| Aug 4, 2026 | 5.80 | 5.83 | 5.80 | 5.83 | 5.80 | 1.67% | 8,740 |
| Aug 3, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | 0.93% | - |
| Jul 31, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.66 | 0.19% | - |
| Jul 30, 2026 | 5.70 | 5.70 | 5.70 | 5.67 | 5.64 | -0.86% | 5,719 |
| Jul 29, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | -0.63% | - |
| Jul 28, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | 0.92% | - |
| Jul 27, 2026 | 5.71 | 5.72 | 5.71 | 5.70 | 5.68 | -0.37% | 20,000 |
| Jul 24, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.70 | 1.11% | - |
| Jul 23, 2026 | 5.69 | 5.69 | 5.66 | 5.66 | 5.64 | -0.88% | 3,725 |
| Jul 22, 2026 | 5.68 | 5.72 | 5.68 | 5.71 | 5.69 | 0.43% | 32,197 |
| Jul 21, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | 0.07% | - |
| Jul 20, 2026 | 5.70 | 5.71 | 5.70 | 5.68 | 5.66 | -0.63% | 6,279 |
| Jul 17, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | -0.38% | - |
| Jul 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.72 | 0.44% | - |
| Jul 15, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.69 | -0.31% | 2,613 |
| Jul 14, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.71 | -0.88% | 1,192 |