Canada markets closed

iShares Edge MSCI USA Quality Factor UCITS ETF (IUQF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,129.75-2.75 (-0.24%)
At close: 04:10PM BST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20241,131.001,132.001,126.301,129.751,129.7516,780
Jun 20, 20241,136.001,138.001,132.001,132.501,132.5070,408
Jun 19, 20241,130.001,130.201,127.501,128.501,128.5020,167
Jun 18, 20241,127.001,129.161,125.721,128.751,128.7515,232
Jun 17, 20241,119.501,121.001,117.221,119.251,119.2584,845
Jun 14, 20241,113.001,117.501,109.931,115.251,115.2510,187
Jun 13, 20241,104.501,108.501,101.501,105.251,105.2522,687
Jun 12, 20241,101.501,105.501,098.681,102.501,102.5029,016
Jun 11, 20241,095.001,099.001,091.221,095.751,095.7529,617
Jun 10, 20241,092.001,094.781,090.881,093.501,093.5065,263
Jun 07, 20241,089.001,095.001,088.281,095.001,095.0024,563
Jun 06, 20241,088.001,091.501,088.001,089.001,089.0014,448
Jun 05, 20241,078.001,085.651,077.301,085.751,085.759,940
Jun 04, 20241,067.501,073.501,066.501,070.501,070.5055,105
Jun 03, 20241,078.001,082.501,070.241,070.251,070.2524,443
May 31, 20241,069.501,072.001,063.501,063.251,063.257,769
May 30, 20241,073.501,076.501,071.561,072.001,072.0033,816
May 29, 20241,078.501,079.501,075.001,078.751,078.752,672
May 28, 20241,082.501,083.821,078.501,079.001,079.0047,303
May 24, 20241,079.501,081.501,077.501,081.501,081.5015,551
May 23, 20241,084.501,087.501,081.501,084.001,084.0032,117
May 22, 20241,079.501,080.501,077.761,079.501,079.5010,245
May 21, 20241,082.501,082.501,079.001,080.251,080.2514,615
May 20, 20241,080.001,083.001,079.001,083.001,083.0012,462
May 17, 20241,082.501,083.111,077.001,077.001,077.0060,295
May 16, 20241,084.001,088.001,084.001,086.501,086.5010,284
May 15, 20241,072.001,081.001,071.361,081.001,081.0020,993
May 14, 20241,070.501,076.781,069.501,071.751,071.7513,941
May 13, 20241,075.001,079.001,071.001,072.751,072.7531,481
May 10, 20241,075.001,077.501,073.851,075.501,075.5096,648
May 09, 20241,071.001,073.001,069.221,072.751,072.7523,501
May 08, 20241,071.501,074.501,068.761,071.001,071.0084,349
May 07, 20241,065.501,066.001,061.501,068.001,068.0033,471
May 03, 20241,037.501,048.001,037.121,045.751,045.7543,568
May 02, 20241,038.501,041.001,034.001,037.001,037.0032,850
May 01, 20241,040.501,040.501,032.131,035.251,035.2531,825
Apr 30, 20241,049.001,051.001,044.791,044.751,044.758,543
Apr 29, 20241,052.501,053.501,046.151,045.251,045.2516,297
Apr 26, 20241,042.001,054.881,041.501,055.751,055.7578,832
Apr 25, 20241,035.501,036.501,029.501,030.251,030.2533,435
Apr 24, 20241,054.001,054.001,047.501,047.501,047.507,759
Apr 23, 20241,044.501,048.001,041.381,047.251,047.2519,581
Apr 22, 20241,036.501,045.881,036.351,038.001,038.0016,284
Apr 19, 20241,038.501,042.921,035.001,037.501,037.5011,442
Apr 18, 20241,046.501,051.001,044.501,048.501,048.508,529
Apr 17, 20241,050.001,056.501,047.001,047.001,047.0034,907
Apr 16, 20241,051.001,054.001,049.501,053.251,053.2530,674
Apr 15, 20241,068.501,073.001,065.681,065.501,065.5015,845
Apr 12, 20241,074.501,075.001,069.241,068.751,068.7528,506
Apr 11, 20241,064.001,065.001,057.501,065.001,065.0010,844
Apr 10, 20241,061.001,061.501,051.001,060.001,060.0045,168
Apr 09, 20241,062.501,063.501,049.881,052.501,052.5015,927
Apr 08, 20241,062.001,066.501,061.001,063.001,063.007,670
Apr 05, 20241,054.001,063.501,053.801,063.501,063.5041,106
Apr 04, 20241,071.001,071.921,067.951,069.001,069.0041,087
Apr 03, 20241,068.001,072.001,068.001,070.001,070.009,682
Apr 02, 20241,079.501,081.501,065.001,067.251,067.2537,159
Mar 28, 20241,076.001,077.501,073.001,075.251,075.25123,972
Mar 27, 20241,073.001,075.501,068.001,068.501,068.5020,463
Mar 26, 20241,075.501,076.341,073.501,074.751,074.758,311
Mar 25, 20241,079.501,082.001,071.501,073.501,073.5017,057
Mar 22, 20241,085.001,087.881,079.121,080.501,080.5013,064
Mar 21, 20241,075.001,085.001,071.331,085.001,085.0018,965
Mar 20, 20241,061.001,064.001,061.001,061.001,061.0019,974
Mar 19, 20241,055.501,056.501,049.461,054.501,054.5020,875
Mar 18, 20241,058.001,059.001,050.001,056.501,056.508,698
Mar 15, 20241,054.501,055.501,046.501,045.501,045.507,033
Mar 14, 20241,057.001,057.001,055.501,055.751,055.7518,286
Mar 13, 20241,056.501,057.261,053.001,052.751,052.7515,384
Mar 12, 20241,043.001,055.501,042.251,050.501,050.5058,543
Mar 11, 20241,038.501,038.501,031.581,038.001,038.008,876
Mar 08, 20241,053.501,056.001,049.121,045.251,045.2520,908
Mar 07, 20241,048.001,054.001,045.001,053.751,053.7548,672
Mar 06, 20241,047.001,050.001,045.001,049.501,049.507,624
Mar 05, 20241,054.001,056.501,042.501,043.501,043.5042,453
Mar 04, 20241,059.501,059.501,055.501,056.001,056.0060,366
Mar 01, 20241,050.001,056.001,047.501,055.001,055.0015,846
Feb 29, 20241,042.001,046.001,038.581,045.001,045.001,711
Feb 28, 20241,040.001,044.001,040.001,042.751,042.7510,337
Feb 27, 20241,042.501,044.001,039.501,039.501,039.5037,818
Feb 26, 20241,042.001,046.001,041.001,044.501,044.5010,273
Feb 23, 20241,044.501,048.001,041.501,044.001,044.0013,116
Feb 22, 20241,028.501,041.501,028.501,041.501,041.5019,836
Feb 21, 20241,015.501,018.501,013.501,018.501,018.5026,831
Feb 20, 20241,028.501,029.001,013.621,015.251,015.2530,946
Feb 19, 20241,029.001,032.341,028.001,031.501,031.5083,733
Feb 16, 20241,040.501,042.001,031.501,035.501,035.5018,921
Feb 15, 20241,036.001,037.001,033.501,035.001,035.0010,348
Feb 14, 20241,029.001,033.501,027.001,028.751,028.7527,707
Feb 13, 20241,023.001,028.501,017.161,023.501,023.5038,164
Feb 12, 20241,031.001,033.501,030.001,034.251,034.259,665
Feb 09, 20241,026.501,028.921,024.711,027.001,027.0038,026
Feb 08, 20241,022.001,027.501,022.001,025.251,025.2513,846
Feb 07, 20241,010.501,021.501,010.501,021.001,021.0033,134
Feb 06, 20241,017.001,018.381,011.001,011.001,011.0029,887
Feb 05, 20241,007.001,015.001,007.001,013.001,013.0075,417
Feb 02, 2024993.501,005.50992.001,006.001,006.0043,191
Feb 01, 2024986.00987.17982.00981.50981.5018,791
Jan 31, 2024993.00993.75981.00983.75983.7530,211
Jan 30, 2024992.50997.50991.50995.50995.5011,951
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...