iShares MSCI USA Quality Div ETF USD Dis (QDIV)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.03

+0.11

(+0.33%)

At close: 03:31PM EDT

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	33.86	34.03	33.85	34.03	34.03	2,000
16 May 2024	33.87	33.99	33.87	33.92	33.92	1,500
15 May 2024	33.70	33.82	33.70	33.82	33.82	600
14 May 2024	33.74	33.76	33.68	33.76	33.76	1,500
13 May 2024	33.77	33.85	33.69	33.74	33.74	6,000
10 May 2024	33.55	33.66	33.55	33.65	33.65	1,800
09 May 2024	33.53	33.54	33.47	33.52	33.52	1,900
08 May 2024	33.29	33.35	33.29	33.35	33.35	500
07 May 2024	33.17	33.27	33.17	33.27	33.27	1,800
06 May 2024	33.08	33.08	32.95	33.03	33.03	2,300
03 May 2024	32.92	32.93	32.83	32.92	32.92	2,600
03 May 2024	0.085 Dividend
02 May 2024	32.77	32.95	32.73	32.82	32.73	1,400
01 May 2024	32.83	32.95	32.72	32.72	32.64	9,200
30 Apr 2024	32.90	32.90	32.90	32.90	32.81	400
29 Apr 2024	33.30	33.33	33.30	33.32	33.23	1,200
26 Apr 2024	33.17	33.17	33.12	33.12	33.04	400
25 Apr 2024	33.20	33.20	33.19	33.19	33.10	600
24 Apr 2024	33.17	33.39	33.15	33.38	33.29	2,700
23 Apr 2024	33.23	33.40	33.23	33.27	33.19	4,500
22 Apr 2024	33.08	33.30	33.02	33.26	33.17	2,300
19 Apr 2024	32.69	33.03	32.69	33.00	32.92	3,000
18 Apr 2024	32.73	32.89	32.59	32.72	32.63	4,500
17 Apr 2024	32.83	32.83	32.66	32.71	32.63	2,300
16 Apr 2024	32.77	32.83	32.77	32.77	32.69	1,200
15 Apr 2024	33.39	33.39	32.80	32.92	32.84	2,100
12 Apr 2024	33.29	33.36	33.08	33.08	32.99	4,300
11 Apr 2024	33.57	33.65	33.42	33.61	33.52	1,500
10 Apr 2024	33.92	33.92	33.68	33.78	33.69	2,500
09 Apr 2024	34.09	34.11	34.04	34.11	34.02	1,000
08 Apr 2024	33.99	34.11	33.99	34.03	33.95	3,800
05 Apr 2024	33.89	34.05	33.88	34.05	33.97	1,600
04 Apr 2024	34.34	34.34	33.91	33.94	33.85	1,700
03 Apr 2024	34.31	34.32	34.19	34.21	34.13	3,700
03 Apr 2024	0.085 Dividend
02 Apr 2024	34.33	34.39	34.25	34.39	34.21	3,700
01 Apr 2024	34.63	34.63	34.55	34.57	34.40	1,700
28 Mar 2024	34.60	34.69	34.60	34.69	34.52	900
27 Mar 2024	34.20	34.45	34.20	34.45	34.28	1,800
26 Mar 2024	34.06	34.06	33.95	33.95	33.78	1,600
25 Mar 2024	34.09	34.16	34.02	34.02	33.85	1,500
22 Mar 2024	34.24	34.24	34.00	34.01	33.84	2,100
21 Mar 2024	34.14	34.24	34.14	34.23	34.06	1,800
20 Mar 2024	33.85	34.00	33.85	34.00	33.83	1,000
19 Mar 2024	33.70	33.81	33.69	33.81	33.63	4,000
18 Mar 2024	33.62	33.73	33.58	33.63	33.46	1,000
15 Mar 2024	33.55	33.67	33.55	33.58	33.41	9,800
14 Mar 2024	33.60	33.60	33.44	33.55	33.38	2,900
13 Mar 2024	33.72	33.90	33.72	33.85	33.68	1,200
12 Mar 2024	33.59	33.68	33.59	33.67	33.50	1,700
11 Mar 2024	33.34	33.56	33.34	33.56	33.39	2,600
08 Mar 2024	33.37	33.44	33.36	33.36	33.20	1,600
07 Mar 2024	33.28	33.29	33.20	33.29	33.12	2,200
06 Mar 2024	33.05	33.18	33.05	33.10	32.93	3,900
05 Mar 2024	32.94	33.02	32.78	32.88	32.71	95,600
05 Mar 2024	0.085 Dividend
04 Mar 2024	32.86	33.05	32.86	32.93	32.68	6,200
01 Mar 2024	32.93	32.94	32.82	32.89	32.64	10,200
29 Feb 2024	32.77	32.79	32.71	32.72	32.47	9,100
28 Feb 2024	32.63	32.73	32.61	32.65	32.41	51,000
27 Feb 2024	32.73	32.73	32.59	32.69	32.44	8,100
26 Feb 2024	32.81	32.84	32.63	32.64	32.39	15,900
23 Feb 2024	32.75	32.89	32.75	32.88	32.62	109,400
22 Feb 2024	32.47	32.78	32.47	32.72	32.47	5,800
21 Feb 2024	32.47	32.51	32.44	32.51	32.26	900
20 Feb 2024	32.16	32.38	32.16	32.37	32.12	4,400
16 Feb 2024	32.20	32.38	32.20	32.24	31.99	1,600
15 Feb 2024	31.86	32.31	31.86	32.31	32.06	5,500
14 Feb 2024	31.85	31.85	31.73	31.83	31.59	3,800
13 Feb 2024	31.94	31.94	31.64	31.72	31.47	2,200
12 Feb 2024	31.78	32.24	31.78	32.17	31.93	5,800
09 Feb 2024	31.93	31.93	31.76	31.82	31.58	3,500
08 Feb 2024	31.89	31.96	31.85	31.90	31.66	8,500
07 Feb 2024	32.05	32.05	31.81	31.87	31.63	5,700
06 Feb 2024	31.89	32.00	31.86	31.90	31.65	4,100
05 Feb 2024	31.77	31.77	31.58	31.63	31.39	3,500
05 Feb 2024	0.085 Dividend
02 Feb 2024	31.98	32.07	31.92	32.07	31.74	7,200
01 Feb 2024	32.01	32.10	31.81	32.10	31.77	1,500
31 Jan 2024	32.27	32.27	32.01	32.01	31.68	800
30 Jan 2024	32.22	32.35	32.09	32.35	32.01	6,500
29 Jan 2024	32.21	32.21	32.05	32.21	31.87	2,500
26 Jan 2024	32.17	32.20	32.09	32.20	31.87	2,500
25 Jan 2024	31.87	32.09	31.83	32.09	31.76	2,400
24 Jan 2024	32.01	32.08	31.79	31.80	31.47	3,100
23 Jan 2024	31.84	31.94	31.84	31.94	31.61	1,700
22 Jan 2024	31.83	31.90	31.75	31.85	31.52	3,200
19 Jan 2024	31.71	31.86	31.56	31.86	31.53	2,900
18 Jan 2024	31.68	31.68	31.43	31.66	31.34	4,500
17 Jan 2024	31.80	31.80	31.58	31.68	31.36	1,700
16 Jan 2024	32.08	32.08	31.77	31.80	31.48	3,100
12 Jan 2024	32.28	32.34	32.08	32.10	31.77	4,000
11 Jan 2024	32.20	32.20	31.93	32.13	31.80	4,200
10 Jan 2024	32.22	32.22	32.07	32.16	31.83	4,300
09 Jan 2024	32.24	32.24	32.11	32.16	31.83	7,300
08 Jan 2024	32.25	32.43	32.17	32.43	32.10	8,100
05 Jan 2024	32.35	32.35	32.20	32.30	31.97	2,800
04 Jan 2024	32.44	32.45	32.26	32.26	31.93	3,000
03 Jan 2024	32.47	32.56	32.32	32.32	31.99	92,200
02 Jan 2024	32.25	32.66	32.25	32.50	32.17	5,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,420.26-18.39(-0.22%)

FTSE 25020,749.90-72.94(-0.35%)

AIM794.02+1.52(+0.19%)

GBP/EUR1.1678+0.0023(+0.20%)

GBP/USD1.2706+0.0035(+0.28%)

Bitcoin GBP52,675.67+620.87(+1.19%)

iShares MSCI USA Quality Div ETF USD Dis (QDIV)

FTSE 100
8,420.26
-18.39(-0.22%)

FTSE 250
20,749.90
-72.94(-0.35%)

AIM
794.02
+1.52(+0.19%)

GBP/EUR
1.1678
+0.0023(+0.20%)

GBP/USD
1.2706
+0.0035(+0.28%)

Bitcoin GBP
52,675.67
+620.87(+1.19%)