iShares Edge MSCI USA Quality Factor UCITS ETF (IUQFF)
OTCMKTS
· Delayed Price · Currency is USD
14.37
+0.36 (2.58%)
May 2, 2025, 4:00 PM EDT
OTC:IUQFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.22% | 3,479 |
| May 2, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.58% | 2,029 |
| May 1, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | 9 |
| Apr 30, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | 1,449 |
| Apr 29, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - | - |
| Apr 28, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.65% | 827 |
| Apr 25, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.16% | 257 |
| Apr 24, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.90% | 3,679 |
| Apr 23, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 2.56% | 209 |
| Apr 22, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | 42 |
| Apr 21, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | - |
| Apr 17, 2025 | 13.54 | 13.54 | 13.47 | 13.47 | 13.47 | -1.97% | 2,214 |
| Apr 16, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | - |
| Apr 15, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.67% | 2,760 |
| Apr 14, 2025 | 13.87 | 13.87 | 13.83 | 13.83 | 13.83 | 1.92% | 2,115 |
| Apr 11, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - | 262 |
| Apr 10, 2025 | 13.60 | 13.60 | 13.57 | 13.57 | 13.57 | 5.98% | 9,365 |
| Apr 9, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.24% | 2,895 |
| Apr 8, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - | 13,139 |
| Apr 7, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -4.09% | 379 |
| Apr 4, 2025 | 13.37 | 13.37 | 13.26 | 13.32 | 13.32 | -6.26% | 40,748 |
| Apr 3, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | 22,667 |
| Apr 2, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - | 30 |
| Apr 1, 2025 | 14.21 | 14.33 | 14.21 | 14.21 | 14.21 | 1.25% | 1,362 |
| Mar 31, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.51% | 640 |
| Mar 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.16% | 3,176 |
| Mar 27, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | 870 |
| Mar 26, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - | - |
| Mar 25, 2025 | 14.56 | 14.57 | 14.56 | 14.57 | 14.57 | 0.38% | 398,321 |
| Mar 24, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.30% | 1,208 |
| Mar 21, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | - |
| Mar 20, 2025 | 14.43 | 14.47 | 14.43 | 14.47 | 14.47 | 0.87% | 35,180 |
| Mar 19, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.34% | 7,160 |
| Mar 18, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 315 |
| Mar 17, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Mar 14, 2025 | 14.13 | 14.15 | 14.13 | 14.15 | 14.15 | 0.65% | 1,900 |
| Mar 13, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.40% | 2,716 |
| Mar 12, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.04% | 1,849 |
| Mar 11, 2025 | 14.35 | 14.35 | 14.27 | 14.27 | 14.27 | -0.94% | 40,234 |
| Mar 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.70% | 2,649 |
| Mar 7, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.25% | 12,058 |
| Mar 6, 2025 | 14.73 | 14.84 | 14.72 | 14.84 | 14.84 | 0.44% | 25,381 |
| Mar 5, 2025 | 14.78 | 14.78 | 14.77 | 14.77 | 14.77 | -1.20% | 6,667 |
| Mar 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 2,006 |
| Mar 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | 125 |
| Feb 28, 2025 | 14.97 | 14.97 | 14.95 | 14.95 | 14.95 | -1.70% | 19,348 |
| Feb 27, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.90% | 121,145 |
| Feb 26, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.05% | 13,334 |
| Feb 25, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.66% | 2,494 |
| Feb 24, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.16% | 46,124 |