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 22, 2023 - Jun 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	14.16	14.16	14.16	14.16	14.16	-
Jun 20, 2024	14.16	14.16	14.16	14.16	14.16	-
Jun 18, 2024	14.16	14.16	14.16	14.16	14.16	-
Jun 17, 2024	14.16	14.16	14.16	14.16	14.16	20,100
Jun 14, 2024	14.16	14.16	14.16	14.16	14.16	400
Jun 13, 2024	13.83	13.83	13.83	13.83	13.83	-
Jun 12, 2024	13.83	13.83	13.83	13.83	13.83	-
Jun 11, 2024	13.83	13.83	13.83	13.83	13.83	-
Jun 10, 2024	13.83	13.83	13.83	13.83	13.83	-
Jun 07, 2024	13.83	13.83	13.83	13.83	13.83	400
Jun 06, 2024	13.83	13.83	13.83	13.83	13.83	-
Jun 05, 2024	13.83	13.83	13.83	13.83	13.83	46,300
Jun 04, 2024	13.56	13.56	13.56	13.56	13.56	-
Jun 03, 2024	13.56	13.56	13.56	13.56	13.56	-
May 31, 2024	13.56	13.56	13.56	13.56	13.56	10,000
May 30, 2024	13.69	13.69	13.69	13.69	13.69	-
May 29, 2024	13.69	13.69	13.69	13.69	13.69	-
May 28, 2024	13.69	13.69	13.69	13.69	13.69	6,500
May 24, 2024	13.80	13.80	13.80	13.80	13.80	-
May 23, 2024	13.80	13.80	13.80	13.80	13.80	3,600
May 22, 2024	13.72	13.72	13.72	13.72	13.72	-
May 21, 2024	13.72	13.72	13.72	13.72	13.72	-
May 20, 2024	13.72	13.72	13.72	13.72	13.72	-
May 17, 2024	13.72	13.72	13.72	13.72	13.72	1,800
May 16, 2024	13.76	13.76	13.76	13.76	13.76	300
May 15, 2024	13.52	13.52	13.52	13.52	13.52	-
May 14, 2024	13.46	13.52	13.46	13.52	13.52	20,400
May 13, 2024	13.48	13.48	13.48	13.48	13.48	-
May 10, 2024	13.48	13.48	13.48	13.48	13.48	22,200
May 09, 2024	13.43	13.43	13.43	13.43	13.43	-
May 08, 2024	13.43	13.43	13.43	13.43	13.43	3,000
May 07, 2024	13.23	13.23	13.23	13.23	13.23	-
May 06, 2024	13.23	13.23	13.23	13.23	13.23	3,000
May 03, 2024	12.94	12.94	12.94	12.94	12.94	-
May 02, 2024	12.94	12.94	12.94	12.94	12.94	1,300
May 01, 2024	13.17	13.17	13.17	13.17	13.17	-
Apr 30, 2024	13.17	13.17	13.17	13.17	13.17	10,600
Apr 29, 2024	13.17	13.17	13.17	13.17	13.17	-
Apr 26, 2024	13.20	13.20	13.17	13.17	13.17	15,500
Apr 25, 2024	12.90	12.90	12.90	12.90	12.90	11,600
Apr 24, 2024	13.09	13.09	13.09	13.09	13.09	7,000
Apr 23, 2024	13.11	13.11	13.11	13.11	13.11	-
Apr 22, 2024	13.11	13.11	13.11	13.11	13.11	-
Apr 19, 2024	13.11	13.11	13.11	13.11	13.11	-
Apr 18, 2024	13.11	13.11	13.11	13.11	13.11	1,900
Apr 17, 2024	13.15	13.15	13.15	13.15	13.15	-
Apr 16, 2024	13.12	13.15	13.12	13.15	13.15	3,900
Apr 15, 2024	13.27	13.27	13.27	13.27	13.27	-
Apr 12, 2024	13.27	13.27	13.27	13.27	13.27	-
Apr 11, 2024	13.27	13.27	13.27	13.27	13.27	-
Apr 10, 2024	13.27	13.27	13.27	13.27	13.27	1,400
Apr 09, 2024	13.45	13.45	13.45	13.45	13.45	74,200
Apr 08, 2024	13.45	13.45	13.45	13.45	13.45	3,000
Apr 05, 2024	13.40	13.40	13.40	13.40	13.40	900
Apr 04, 2024	13.50	13.50	13.50	13.50	13.50	-
Apr 03, 2024	13.50	13.50	13.50	13.50	13.50	700
Apr 02, 2024	13.60	13.60	13.60	13.60	13.60	-
Apr 01, 2024	13.60	13.60	13.60	13.60	13.60	-
Mar 28, 2024	13.60	13.60	13.60	13.60	13.60	-
Mar 27, 2024	13.60	13.60	13.60	13.60	13.60	73,500
Mar 26, 2024	13.60	13.60	13.60	13.60	13.60	-
Mar 25, 2024	13.60	13.60	13.60	13.60	13.60	1,900
Mar 22, 2024	13.55	13.55	13.55	13.55	13.55	7,800
Mar 21, 2024	13.70	13.70	13.70	13.70	13.70	1,500
Mar 20, 2024	13.45	13.45	13.45	13.45	13.45	-
Mar 19, 2024	13.45	13.45	13.45	13.45	13.45	-
Mar 18, 2024	13.45	13.45	13.45	13.45	13.45	7,400
Mar 15, 2024	13.50	13.50	13.50	13.50	13.50	-
Mar 14, 2024	13.50	13.50	13.50	13.50	13.50	-
Mar 13, 2024	13.51	13.51	13.50	13.50	13.50	1,700
Mar 12, 2024	13.26	13.26	13.26	13.26	13.26	-
Mar 11, 2024	13.26	13.26	13.26	13.26	13.26	-
Mar 08, 2024	13.26	13.26	13.26	13.26	13.26	-
Mar 07, 2024	13.26	13.26	13.26	13.26	13.26	-
Mar 06, 2024	13.26	13.26	13.26	13.26	13.26	3,000
Mar 05, 2024	13.27	13.27	13.27	13.27	13.27	-
Mar 04, 2024	13.27	13.27	13.27	13.27	13.27	200
Mar 01, 2024	13.27	13.27	13.27	13.27	13.27	-
Feb 29, 2024	13.27	13.27	13.27	13.27	13.27	-
Feb 28, 2024	13.27	13.27	13.27	13.27	13.27	-
Feb 27, 2024	13.27	13.27	13.27	13.27	13.27	-
Feb 26, 2024	13.27	13.27	13.27	13.27	13.27	-
Feb 23, 2024	13.27	13.27	13.27	13.27	13.27	400
Feb 22, 2024	12.97	12.97	12.97	12.97	12.97	-
Feb 21, 2024	12.97	12.97	12.97	12.97	12.97	-
Feb 20, 2024	12.97	12.97	12.97	12.97	12.97	-
Feb 16, 2024	12.97	12.97	12.97	12.97	12.97	-
Feb 15, 2024	12.97	12.97	12.97	12.97	12.97	-
Feb 14, 2024	12.97	12.97	12.97	12.97	12.97	-
Feb 13, 2024	12.97	12.97	12.97	12.97	12.97	-
Feb 12, 2024	12.97	12.97	12.97	12.97	12.97	-
Feb 09, 2024	12.97	12.97	12.97	12.97	12.97	600
Feb 08, 2024	12.95	12.95	12.95	12.95	12.95	1,400
Feb 07, 2024	12.72	12.72	12.72	12.72	12.72	-
Feb 06, 2024	12.72	12.72	12.72	12.72	12.72	-
Feb 05, 2024	12.72	12.72	12.72	12.72	12.72	-
Feb 02, 2024	12.72	12.72	12.72	12.72	12.72	2,200
Feb 01, 2024	12.45	12.45	12.45	12.45	12.45	-
Jan 31, 2024	12.45	12.45	12.45	12.45	12.45	-
Jan 30, 2024	12.45	12.45	12.45	12.45	12.45	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD88,199.51+188.61(+0.21%)

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

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
88,199.51
+188.61(+0.21%)