Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

The latest investor updates on stocks that are trending on Monday

iShares Edge MSCI USA Qual Fac ETF $ Acc (IUQA.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

13.47

+0.02

(+0.11%)

At close: 04:35PM BST

Time period:

14 May 2023 - 14 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	0.00	0.00	0.00	13.47	13.47	57,592
10 May 2024	13.47	13.51	13.45	13.45	13.45	75,931
09 May 2024	13.39	13.41	13.35	13.42	13.42	38,876
08 May 2024	13.38	13.40	13.35	13.39	13.39	77,503
07 May 2024	13.34	13.40	13.34	13.40	13.40	498,174
03 May 2024	13.05	13.16	13.02	13.14	13.14	572,032
02 May 2024	12.98	13.02	12.92	12.95	12.95	59,795
01 May 2024	12.97	13.00	12.91	12.94	12.94	163,468
30 Apr 2024	13.12	13.17	13.08	13.10	13.10	83,551
29 Apr 2024	13.18	13.18	13.11	13.11	13.11	91,048
26 Apr 2024	13.09	13.18	13.05	13.15	13.15	114,808
25 Apr 2024	12.97	12.97	12.84	12.90	12.90	145,170
24 Apr 2024	13.09	13.11	13.02	13.02	13.02	61,275
23 Apr 2024	12.89	13.05	12.89	13.05	13.05	87,213
22 Apr 2024	12.84	12.94	12.78	12.81	12.81	50,463
19 Apr 2024	12.92	12.98	12.89	12.89	12.89	28,636
18 Apr 2024	13.07	13.09	12.97	13.07	13.07	67,695
17 Apr 2024	13.07	13.18	13.03	13.03	13.03	659,214
16 Apr 2024	13.05	13.12	13.03	13.11	13.11	476,108
15 Apr 2024	13.30	13.37	13.26	13.29	13.29	165,716
12 Apr 2024	13.43	13.45	13.28	13.30	13.30	23,161
11 Apr 2024	13.32	13.35	13.27	13.31	13.31	30,946
10 Apr 2024	13.45	13.47	13.25	13.31	13.31	61,335
09 Apr 2024	13.44	13.48	13.29	13.33	13.33	145,470
08 Apr 2024	13.44	13.47	13.41	13.44	13.44	172,107
05 Apr 2024	13.32	13.43	13.31	13.43	13.43	47,983
04 Apr 2024	13.51	13.60	13.50	13.55	13.55	263,569
03 Apr 2024	13.45	13.52	13.43	13.52	13.52	167,316
02 Apr 2024	13.52	13.57	13.39	13.43	13.43	160,938
28 Mar 2024	13.56	13.60	13.54	13.57	13.57	34,046
27 Mar 2024	13.48	13.58	13.48	13.51	13.51	221,763
26 Mar 2024	13.59	13.61	13.57	13.57	13.57	98,888
25 Mar 2024	13.61	13.63	13.55	13.58	13.58	232,363
22 Mar 2024	13.66	13.68	13.60	13.61	13.61	129,800
21 Mar 2024	13.72	13.75	13.66	13.74	13.74	809,609
20 Mar 2024	13.49	13.51	13.48	13.49	13.49	67,796
19 Mar 2024	13.37	13.43	13.32	13.43	13.43	116,761
18 Mar 2024	13.34	13.47	13.34	13.44	13.44	95,866
15 Mar 2024	13.43	13.46	13.31	13.31	13.31	68,249
14 Mar 2024	13.49	13.55	13.42	13.45	13.45	190,252
13 Mar 2024	13.45	13.52	13.45	13.48	13.48	172,740
12 Mar 2024	13.37	13.47	13.34	13.44	13.44	137,446
11 Mar 2024	13.31	13.34	13.22	13.28	13.28	279,846
08 Mar 2024	13.49	13.55	13.44	13.44	13.44	257,272
07 Mar 2024	13.31	13.49	13.29	13.49	13.49	41,993
06 Mar 2024	13.27	13.38	13.27	13.38	13.38	55,521
05 Mar 2024	13.39	13.40	13.25	13.27	13.27	114,689
04 Mar 2024	13.40	13.43	13.40	13.40	13.40	96,272
01 Mar 2024	13.27	13.35	13.22	13.32	13.32	36,607
29 Feb 2024	13.18	13.24	13.14	13.20	13.20	49,764
28 Feb 2024	13.20	13.20	13.15	13.18	13.18	113,076
27 Feb 2024	13.23	13.23	13.19	13.19	13.19	150,261
26 Feb 2024	13.22	13.26	13.21	13.24	13.24	193,776
23 Feb 2024	13.23	13.31	13.19	13.24	13.24	243,775
22 Feb 2024	13.08	13.16	13.07	13.16	13.16	155,322
21 Feb 2024	12.82	12.86	12.81	12.85	12.85	40,199
20 Feb 2024	12.93	12.94	12.82	12.84	12.84	73,809
19 Feb 2024	12.98	12.99	12.97	12.98	12.98	24,842
16 Feb 2024	13.07	13.12	13.01	13.05	13.05	152,078
15 Feb 2024	13.02	13.03	13.01	13.01	13.01	304,613
14 Feb 2024	12.90	12.97	12.88	12.92	12.92	255,512
13 Feb 2024	13.01	13.01	12.81	12.90	12.90	315,538
12 Feb 2024	13.01	13.08	13.00	13.08	13.08	47,811
09 Feb 2024	12.95	12.98	12.94	12.97	12.97	2,493,381
08 Feb 2024	12.91	12.95	12.90	12.94	12.94	256,532
07 Feb 2024	12.74	12.91	12.74	12.89	12.89	163,080
06 Feb 2024	12.77	12.78	12.71	12.73	12.73	30,757
05 Feb 2024	12.71	12.76	12.66	12.69	12.69	65,023
02 Feb 2024	12.65	12.77	12.60	12.71	12.71	347,711
01 Feb 2024	12.47	12.50	12.44	12.46	12.46	123,908
31 Jan 2024	12.59	12.59	12.49	12.51	12.51	71,552
30 Jan 2024	12.59	12.63	12.58	12.63	12.63	94,296
29 Jan 2024	12.51	12.54	12.49	12.52	12.52	321,866
26 Jan 2024	12.45	12.53	12.44	12.53	12.53	120,999
25 Jan 2024	12.51	12.55	12.50	12.55	12.55	2,471,153
24 Jan 2024	12.52	12.58	12.51	12.56	12.56	675,787
23 Jan 2024	12.49	12.51	12.43	12.43	12.43	69,895
22 Jan 2024	12.48	12.52	12.48	12.50	12.50	96,532
19 Jan 2024	12.31	12.36	12.30	12.35	12.35	129,498
18 Jan 2024	12.15	12.23	12.15	12.23	12.23	78,980
17 Jan 2024	12.15	12.17	12.10	12.15	12.15	383,781
16 Jan 2024	12.19	12.24	12.19	12.23	12.23	40,813
15 Jan 2024	12.23	12.27	12.23	12.25	12.25	252,240
12 Jan 2024	12.20	12.27	12.18	12.23	12.23	220,170
11 Jan 2024	12.24	12.25	12.11	12.11	12.11	168,212
10 Jan 2024	12.11	12.15	12.11	12.15	12.15	51,478
09 Jan 2024	12.11	12.11	12.05	12.10	12.10	265,063
08 Jan 2024	11.94	12.02	11.93	12.02	12.02	22,587
05 Jan 2024	11.94	12.00	11.91	11.98	11.98	129,276
04 Jan 2024	12.00	12.02	11.98	12.02	12.02	248,344
03 Jan 2024	12.06	12.06	11.98	12.00	12.00	240,811
02 Jan 2024	12.18	12.20	12.05	12.06	12.06	419,764
29 Dec 2023	12.21	12.21	12.19	12.19	12.19	11,256
28 Dec 2023	12.20	12.20	12.18	12.18	12.18	403,377
27 Dec 2023	12.16	12.19	12.14	12.15	12.15	3,073,051
22 Dec 2023	12.06	12.09	12.06	12.07	12.07	33,515
21 Dec 2023	12.06	12.10	12.06	12.09	12.09	46,795
20 Dec 2023	12.18	12.20	12.15	12.19	12.19	22,670
19 Dec 2023	12.13	12.18	12.13	12.18	12.18	146,620
18 Dec 2023	12.07	12.11	12.05	12.11	12.11	285,297
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,206.25+26.79(+0.07%)

HANG SENG19,179.89+64.83(+0.34%)

CRUDE OIL79.17+0.05(+0.06%)

GOLD FUTURES2,346.80+3.80(+0.16%)

DOW39,431.51-81.29(-0.21%)

Bitcoin GBP49,897.67+1,013.28(+2.07%)

Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

iShares Edge MSCI USA Qual Fac ETF $ Acc (IUQA.L)

NIKKEI 225
38,206.25
+26.79(+0.07%)

HANG SENG
19,179.89
+64.83(+0.34%)

CRUDE OIL
79.17
+0.05(+0.06%)

GOLD FUTURES
2,346.80
+3.80(+0.16%)

DOW
39,431.51
-81.29(-0.21%)

Bitcoin GBP
49,897.67
+1,013.28(+2.07%)