iShares MSCI USA Quality Div Adv UCITS ETF USD D (IE00BKM4H312)
50.10
+0.04
(+0.09%)
USD |
LSE |
Aug 28, 16:00
IE00BKM4H312 Price : 50.10 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 50.10 | 50.23 | 50.06 | 50.10 | 629.00 |
| Aug 27, 2026 | 49.96 | 50.07 | 49.82 | 50.06 | 399.00 |
| Aug 26, 2026 | 49.60 | 49.96 | 49.60 | 49.88 | 7346.00 |
| Aug 25, 2026 | 49.80 | 49.80 | 49.56 | 49.65 | 1858.00 |
| Aug 24, 2026 | 49.62 | 49.62 | 49.54 | 49.49 | 329.00 |
| Aug 21, 2026 | 49.43 | 49.75 | 49.38 | 49.72 | 6057.00 |
| Aug 20, 2026 | 49.98 | 50.01 | 49.80 | 49.78 | 68.00 |
| Aug 19, 2026 | 50.08 | 50.26 | 50.08 | 50.26 | 50.00 |
| Aug 18, 2026 | 50.18 | 50.18 | 50.10 | 50.10 | 336.00 |
| Aug 17, 2026 | 50.44 | 50.45 | 50.26 | 50.26 | 3650.00 |
| Aug 14, 2026 | 50.70 | 50.70 | 50.43 | 50.42 | 9609.00 |
| Aug 13, 2026 | 50.77 | 51.01 | 50.77 | 50.78 | 1095.00 |
| Aug 12, 2026 | 50.37 | 50.51 | 50.51 | 50.44 | 744.00 |
| Aug 11, 2026 | 50.51 | 50.51 | 50.51 | 50.40 | 92.00 |
| Aug 10, 2026 | 50.68 | 50.68 | 50.38 | 50.38 | 2682.00 |
| Aug 07, 2026 | 50.22 | 50.39 | 50.22 | 50.43 | 734.00 |
| Aug 06, 2026 | 50.42 | 50.45 | 50.42 | 50.27 | 2208.00 |
| Aug 05, 2026 | 50.58 | 50.58 | 50.31 | 50.14 | 5762.00 |
| Aug 04, 2026 | 49.41 | 50.01 | 49.39 | 49.98 | 12833.00 |
| Aug 03, 2026 | 49.22 | 49.26 | 49.13 | 49.26 | 330.00 |
| Jul 31, 2026 | 49.01 | 49.01 | 48.62 | 48.62 | 2122.00 |
| Jul 30, 2026 | 49.17 | 49.17 | 48.62 | 48.66 | 2412.00 |
| Jul 29, 2026 | 49.91 | 50.01 | 49.65 | 49.65 | 149.00 |
| Jul 28, 2026 | 49.84 | 49.89 | 49.84 | 49.91 | 469.00 |
| Jul 27, 2026 | 49.62 | 49.75 | 49.36 | 49.36 | 130.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median