Canada markets closed

iShares IV Public Limited Company - iShares Edge MSCI USA Quality Factor UCITS ETF (IUQFF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
13.76+0.24 (+1.80%)
At close: 11:03AM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202414.1614.1614.1614.1614.16400
Jun 13, 202413.8313.8313.8313.8313.83-
Jun 12, 202413.8313.8313.8313.8313.83-
Jun 11, 202413.8313.8313.8313.8313.83-
Jun 10, 202413.8313.8313.8313.8313.83-
Jun 07, 202413.8313.8313.8313.8313.83400
Jun 06, 202413.8313.8313.8313.8313.83-
Jun 05, 202413.8313.8313.8313.8313.8346,300
Jun 04, 202413.5613.5613.5613.5613.56-
Jun 03, 202413.5613.5613.5613.5613.56-
May 31, 202413.5613.5613.5613.5613.5610,000
May 30, 202413.6913.6913.6913.6913.69-
May 29, 202413.6913.6913.6913.6913.69-
May 28, 202413.6913.6913.6913.6913.696,500
May 24, 202413.8013.8013.8013.8013.80-
May 23, 202413.8013.8013.8013.8013.803,600
May 22, 202413.7213.7213.7213.7213.72-
May 21, 202413.7213.7213.7213.7213.72-
May 20, 202413.7213.7213.7213.7213.72-
May 17, 202413.7213.7213.7213.7213.721,800
May 16, 202413.7613.7613.7613.7613.76300
May 15, 202413.5213.5213.5213.5213.52-
May 14, 202413.4613.5213.4613.5213.5220,400
May 13, 202413.4813.4813.4813.4813.48-
May 10, 202413.4813.4813.4813.4813.4822,200
May 09, 202413.4313.4313.4313.4313.43-
May 08, 202413.4313.4313.4313.4313.433,000
May 07, 202413.2313.2313.2313.2313.23-
May 06, 202413.2313.2313.2313.2313.233,000
May 03, 202412.9412.9412.9412.9412.94-
May 02, 202412.9412.9412.9412.9412.941,300
May 01, 202413.1713.1713.1713.1713.17-
Apr 30, 202413.1713.1713.1713.1713.1710,600
Apr 29, 202413.1713.1713.1713.1713.17-
Apr 26, 202413.2013.2013.1713.1713.1715,500
Apr 25, 202412.9012.9012.9012.9012.9011,600
Apr 24, 202413.0913.0913.0913.0913.097,000
Apr 23, 202413.1113.1113.1113.1113.11-
Apr 22, 202413.1113.1113.1113.1113.11-
Apr 19, 202413.1113.1113.1113.1113.11-
Apr 18, 202413.1113.1113.1113.1113.111,900
Apr 17, 202413.1513.1513.1513.1513.15-
Apr 16, 202413.1213.1513.1213.1513.153,900
Apr 15, 202413.2713.2713.2713.2713.27-
Apr 12, 202413.2713.2713.2713.2713.27-
Apr 11, 202413.2713.2713.2713.2713.27-
Apr 10, 202413.2713.2713.2713.2713.271,400
Apr 09, 202413.4513.4513.4513.4513.4574,200
Apr 08, 202413.4513.4513.4513.4513.453,000
Apr 05, 202413.4013.4013.4013.4013.40900
Apr 04, 202413.5013.5013.5013.5013.50-
Apr 03, 202413.5013.5013.5013.5013.50700
Apr 02, 202413.6013.6013.6013.6013.60-
Apr 01, 202413.6013.6013.6013.6013.60-
Mar 28, 202413.6013.6013.6013.6013.60-
Mar 27, 202413.6013.6013.6013.6013.6073,500
Mar 26, 202413.6013.6013.6013.6013.60-
Mar 25, 202413.6013.6013.6013.6013.601,900
Mar 22, 202413.5513.5513.5513.5513.557,800
Mar 21, 202413.7013.7013.7013.7013.701,500
Mar 20, 202413.4513.4513.4513.4513.45-
Mar 19, 202413.4513.4513.4513.4513.45-
Mar 18, 202413.4513.4513.4513.4513.457,400
Mar 15, 202413.5013.5013.5013.5013.50-
Mar 14, 202413.5013.5013.5013.5013.50-
Mar 13, 202413.5113.5113.5013.5013.501,700
Mar 12, 202413.2613.2613.2613.2613.26-
Mar 11, 202413.2613.2613.2613.2613.26-
Mar 08, 202413.2613.2613.2613.2613.26-
Mar 07, 202413.2613.2613.2613.2613.26-
Mar 06, 202413.2613.2613.2613.2613.263,000
Mar 05, 202413.2713.2713.2713.2713.27-
Mar 04, 202413.2713.2713.2713.2713.27200
Mar 01, 202413.2713.2713.2713.2713.27-
Feb 29, 202413.2713.2713.2713.2713.27-
Feb 28, 202413.2713.2713.2713.2713.27-
Feb 27, 202413.2713.2713.2713.2713.27-
Feb 26, 202413.2713.2713.2713.2713.27-
Feb 23, 202413.2713.2713.2713.2713.27400
Feb 22, 202412.9712.9712.9712.9712.97-
Feb 21, 202412.9712.9712.9712.9712.97-
Feb 20, 202412.9712.9712.9712.9712.97-
Feb 16, 202412.9712.9712.9712.9712.97-
Feb 15, 202412.9712.9712.9712.9712.97-
Feb 14, 202412.9712.9712.9712.9712.97-
Feb 13, 202412.9712.9712.9712.9712.97-
Feb 12, 202412.9712.9712.9712.9712.97-
Feb 09, 202412.9712.9712.9712.9712.97600
Feb 08, 202412.9512.9512.9512.9512.951,400
Feb 07, 202412.7212.7212.7212.7212.72-
Feb 06, 202412.7212.7212.7212.7212.72-
Feb 05, 202412.7212.7212.7212.7212.72-
Feb 02, 202412.7212.7212.7212.7212.722,200
Feb 01, 202412.4512.4512.4512.4512.45-
Jan 31, 202412.4512.4512.4512.4512.45-
Jan 30, 202412.4512.4512.4512.4512.45-
Jan 29, 202412.5212.5212.4512.4512.458,200
Jan 26, 202412.5612.5612.5612.5612.56-
Jan 25, 202412.5612.5612.5612.5612.56-
Jan 24, 202412.5612.5612.5612.5612.561,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...