iShares MSCI USA Quality Dividend Advanced UCITS ETF (LON:QDIV)
London · Delayed Price · Currency is GBP · Price in USD 66.39
-0.22 (-0.33%)
Sep 23, 2026, 3:09 PM GMT
LON:QDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 66.79 | 66.82 | 66.63 | 66.63 | - | 0.03% | 596 |
| Sep 22, 2026 | 66.78 | 66.94 | 66.61 | 66.61 | 66.61 | 0.14% | 1,313 |
| Sep 21, 2026 | 66.49 | 66.61 | 66.27 | 66.52 | 66.52 | 0.56% | 6,693 |
| Sep 18, 2026 | 66.45 | 66.46 | 66.00 | 66.15 | 66.15 | -0.20% | 7,297 |
| Sep 17, 2026 | 66.15 | 66.45 | 66.13 | 66.28 | 66.28 | -0.32% | 3,427 |
| Sep 16, 2026 | 66.63 | 66.64 | 66.49 | 66.49 | 66.49 | -0.11% | 9,101 |
| Sep 15, 2026 | 66.60 | 66.74 | 66.42 | 66.57 | 66.57 | -0.07% | 3,013 |
| Sep 14, 2026 | 66.71 | 66.80 | 66.59 | 66.61 | 66.61 | -0.72% | 5,984 |
| Sep 11, 2026 | 66.54 | 67.09 | 66.46 | 67.09 | 67.09 | 1.22% | 2,410 |
| Sep 10, 2026 | 66.85 | 66.87 | 66.09 | 66.28 | 66.28 | -0.21% | 829 |
| Sep 9, 2026 | 67.04 | 67.08 | 66.39 | 66.42 | 66.42 | -1.01% | 11,395 |
| Sep 8, 2026 | 67.31 | 67.44 | 67.04 | 67.10 | 67.10 | -0.25% | 2,607 |
| Sep 7, 2026 | 67.33 | 67.67 | 67.23 | 67.27 | 67.27 | -0.52% | 658 |
| Sep 4, 2026 | 67.87 | 67.90 | 67.51 | 67.62 | 67.62 | -0.10% | 6,155 |
| Sep 3, 2026 | 67.13 | 67.69 | 66.98 | 67.69 | 67.69 | 0.65% | 325 |
| Sep 2, 2026 | 67.09 | 67.41 | 66.86 | 67.26 | 67.26 | 0.38% | 2,568 |
| Sep 1, 2026 | 67.38 | 67.55 | 67.00 | 67.00 | 67.00 | -1.38% | 6,042 |
| Aug 28, 2026 | 68.11 | 68.13 | 67.94 | 67.94 | 67.94 | -0.09% | 2,671 |
| Aug 27, 2026 | 67.73 | 68.10 | 67.58 | 68.00 | 68.00 | 0.35% | 2,630 |
| Aug 26, 2026 | 67.73 | 67.91 | 67.58 | 67.76 | 67.76 | 0.01% | 9,034 |
| Aug 25, 2026 | 67.82 | 68.00 | 67.63 | 67.75 | 67.75 | 0.31% | 1,667 |
| Aug 24, 2026 | 67.59 | 67.78 | 67.44 | 67.54 | 67.54 | -0.43% | 1,500 |
| Aug 21, 2026 | 67.48 | 67.83 | 67.35 | 67.83 | 67.83 | -0.04% | 4,440 |
| Aug 20, 2026 | 68.07 | 68.15 | 67.60 | 67.86 | 67.86 | -0.37% | 14,874 |
| Aug 19, 2026 | 68.09 | 68.63 | 67.78 | 68.41 | 68.11 | 0.88% | 12,529 |
| Aug 18, 2026 | 67.82 | 68.01 | 67.72 | 67.81 | 67.52 | -0.48% | 3,010 |
| Aug 17, 2026 | 68.30 | 68.46 | 68.13 | 68.14 | 67.84 | -0.21% | 3,098 |
| Aug 14, 2026 | 68.55 | 68.67 | 68.28 | 68.28 | 67.98 | -0.42% | 8,259 |
| Aug 13, 2026 | 68.48 | 68.89 | 68.26 | 68.57 | 68.27 | 0.65% | 4,825 |
| Aug 12, 2026 | 68.01 | 68.44 | 67.97 | 68.13 | 67.83 | 0.07% | 4,549 |
| Aug 11, 2026 | 68.08 | 68.30 | 67.92 | 68.08 | 67.78 | - | 832 |
| Aug 10, 2026 | 68.33 | 68.48 | 68.08 | 68.08 | 67.78 | 0.07% | 12,669 |
| Aug 7, 2026 | 67.56 | 68.04 | 67.56 | 68.03 | 67.73 | 0.67% | 9,145 |
| Aug 6, 2026 | 67.86 | 68.04 | 67.51 | 67.58 | 67.29 | 0.09% | 3,060 |
| Aug 5, 2026 | 67.96 | 68.14 | 67.52 | 67.52 | 67.23 | 0.38% | 13,700 |
| Aug 4, 2026 | 66.32 | 67.20 | 66.27 | 67.27 | 66.97 | 1.81% | 74,929 |
| Aug 3, 2026 | 66.02 | 66.31 | 65.97 | 66.07 | 65.78 | 0.89% | 2,652 |
| Jul 31, 2026 | 65.55 | 66.00 | 65.33 | 65.49 | 65.21 | 0.22% | 11,431 |
| Jul 30, 2026 | 65.61 | 65.91 | 65.32 | 65.35 | 65.06 | -0.89% | 4,126 |
| Jul 29, 2026 | 66.31 | 66.62 | 65.85 | 65.93 | 65.64 | -0.72% | 5,178 |
| Jul 28, 2026 | 65.62 | 66.30 | 65.58 | 66.41 | 66.12 | 0.97% | 6,974 |
| Jul 27, 2026 | 66.12 | 66.53 | 65.80 | 65.77 | 65.48 | -0.22% | 3,249 |
| Jul 24, 2026 | 65.26 | 65.91 | 65.26 | 65.91 | 65.62 | 0.98% | 3,732 |
| Jul 23, 2026 | 65.42 | 65.71 | 65.27 | 65.27 | 64.99 | -0.93% | 368 |
| Jul 22, 2026 | 65.43 | 65.81 | 65.34 | 65.88 | 65.59 | 0.60% | 5,086 |
| Jul 21, 2026 | 65.54 | 65.69 | 65.23 | 65.49 | 65.21 | 0.02% | 4,172 |
| Jul 20, 2026 | 65.60 | 65.92 | 65.39 | 65.48 | 65.20 | -0.53% | 17,485 |
| Jul 17, 2026 | 65.95 | 66.26 | 65.70 | 65.83 | 65.54 | -0.52% | 8,588 |
| Jul 16, 2026 | 65.78 | 66.28 | 65.52 | 66.18 | 65.89 | 0.52% | 5,792 |
| Jul 15, 2026 | 66.37 | 66.37 | 65.83 | 65.83 | 65.54 | -0.30% | 5,681 |