iShares Edge MSCI Europe Quality Factor UCITS ETF EUR (Dist) (IEQD.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:35PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 0.00 | 0.00 | 7.39 | 7.39 | 1,026 |
| 03 May 2024 | 7.26 | 7.27 | 7.26 | 7.27 | 7.27 | 2,022 |
| 02 May 2024 | 7.24 | 7.24 | 7.24 | 7.22 | 7.22 | 1,812 |
| 01 May 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 30 Apr 2024 | 7.28 | 7.29 | 7.28 | 7.24 | 7.24 | 24,633 |
| 29 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 26 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.29 | 7.29 | 200 |
| 25 Apr 2024 | 7.17 | 7.17 | 7.17 | 7.19 | 7.19 | 11 |
| 24 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 23 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 22 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 19 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 18 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 17 Apr 2024 | 7.24 | 7.24 | 7.19 | 7.19 | 7.19 | 1,328 |
| 16 Apr 2024 | 7.22 | 7.23 | 7.21 | 7.21 | 7.21 | 5,060 |
| 15 Apr 2024 | 7.32 | 7.35 | 7.31 | 7.30 | 7.30 | 936 |
| 12 Apr 2024 | 7.31 | 7.31 | 7.31 | 7.29 | 7.29 | 653 |
| 11 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 10 Apr 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 09 Apr 2024 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | 608 |
| 08 Apr 2024 | 7.27 | 7.28 | 7.27 | 7.28 | 7.28 | 997 |
| 05 Apr 2024 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | 6,749 |
| 04 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.31 | 7.31 | 631 |
| 03 Apr 2024 | 7.33 | 7.33 | 7.30 | 7.33 | 7.33 | 9,148 |
| 02 Apr 2024 | 7.46 | 7.46 | 7.32 | 7.32 | 7.32 | 13,414 |
| 28 Mar 2024 | 7.39 | 7.39 | 7.38 | 7.39 | 7.39 | 220 |
| 27 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 26 Mar 2024 | 7.33 | 7.35 | 7.33 | 7.35 | 7.35 | 4,223 |
| 25 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 22 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.36 | 7.36 | 557 |
| 21 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.37 | 7.37 | 226 |
| 20 Mar 2024 | 7.28 | 7.31 | 7.28 | 7.30 | 7.30 | 1,591 |
| 19 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 18 Mar 2024 | 7.29 | 7.32 | 7.28 | 7.30 | 7.30 | 1,170,822 |
| 15 Mar 2024 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | 1,867 |
| 14 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 13 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 12 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 4,435 |
| 11 Mar 2024 | 7.28 | 7.30 | 7.27 | 7.30 | 7.30 | 4,228 |
| 08 Mar 2024 | 7.34 | 7.36 | 7.33 | 7.33 | 7.33 | 31,342 |
| 07 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.35 | 7.35 | 3,400 |
| 06 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 05 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 2,211 |
| 04 Mar 2024 | 7.25 | 7.29 | 7.24 | 7.24 | 7.24 | 1,210 |
| 01 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 29 Feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 28 Feb 2024 | 7.24 | 7.24 | 7.21 | 7.21 | 7.21 | 4,866 |
| 27 Feb 2024 | 7.24 | 7.24 | 7.24 | 7.25 | 7.25 | 237 |
| 26 Feb 2024 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | 829 |
| 23 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.26 | 7.26 | 4 |
| 22 Feb 2024 | 7.24 | 7.24 | 7.23 | 7.26 | 7.26 | 4,650 |
| 21 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 20 Feb 2024 | 7.21 | 7.21 | 7.21 | 7.20 | 7.20 | 180 |
| 19 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 16 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 15 Feb 2024 | 7.13 | 7.14 | 7.13 | 7.14 | 7.14 | 943 |
| 14 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.09 | 7.09 | 30 |
| 13 Feb 2024 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | 778 |
| 12 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 09 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 08 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 07 Feb 2024 | 7.13 | 7.13 | 7.12 | 7.12 | 7.12 | 3,873 |
| 06 Feb 2024 | 7.13 | 7.13 | 7.10 | 7.14 | 7.14 | 400 |
| 05 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.09 | 7.09 | 50 |
| 02 Feb 2024 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | 1,120 |
| 01 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.09 | 7.09 | 560 |
| 31 Jan 2024 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | 11,878 |
| 30 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 29 Jan 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 423 |
| 26 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.07 | 7.07 | 1,260 |
| 25 Jan 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 24 Jan 2024 | 6.93 | 6.95 | 6.93 | 6.95 | 6.95 | 1,367 |
| 23 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 22 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.88 | 6.88 | 59 |
| 19 Jan 2024 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | 3,778 |
| 18 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 17 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 3,080 |
| 16 Jan 2024 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | 1,164 |
| 15 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 12 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 11 Jan 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 10 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2,227 |
| 09 Jan 2024 | 6.92 | 6.94 | 6.92 | 6.94 | 6.94 | 85 |
| 08 Jan 2024 | 6.91 | 6.94 | 6.91 | 6.94 | 6.94 | 125 |
| 05 Jan 2024 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | 130 |
| 04 Jan 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 03 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.90 | 6.90 | 1,180 |
| 02 Jan 2024 | 7.03 | 7.03 | 7.03 | 6.95 | 6.95 | 1,400 |
| 29 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 Dec 2023 | 6.98 | 6.98 | 6.97 | 6.97 | 6.97 | 84 |
| 27 Dec 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 22 Dec 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 21 Dec 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 20 Dec 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 19 Dec 2023 | 6.93 | 6.93 | 6.93 | 6.96 | 6.96 | 7,255 |
| 18 Dec 2023 | 6.95 | 6.95 | 6.93 | 6.94 | 6.94 | 2,921 |
| 15 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 14 Dec 2023 | 6.95 | 6.95 | 6.95 | 6.94 | 6.94 | 1,460 |
| 14 Dec 2023 | 0.0576 Dividend | |||||
| 13 Dec 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.