iShares MSCI USA Quality Div Adv UCITS ETF USD D (IE00BKM4H312)
50.61
+0.16
(+0.32%)
USD |
LSE |
Oct 09, 16:00
IE00BKM4H312 Price : 50.61 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 50.61 | 50.86 | 50.61 | 50.61 | 35.00 |
| Oct 08, 2026 | 50.52 | 50.56 | 50.42 | 50.45 | 1102.00 |
| Oct 07, 2026 | 50.67 | 50.69 | 50.51 | 50.55 | 1018.00 |
| Oct 06, 2026 | 50.42 | 50.52 | 50.42 | 50.52 | 1087.00 |
| Oct 05, 2026 | 50.40 | 50.40 | 50.23 | 50.29 | 186.00 |
| Oct 02, 2026 | 50.28 | 50.45 | 50.17 | 50.34 | 1140.00 |
| Oct 01, 2026 | 49.85 | 49.95 | 49.85 | 49.85 | 17.00 |
| Sep 30, 2026 | 49.79 | 49.83 | 49.58 | 49.92 | 1137.00 |
| Sep 29, 2026 | 49.92 | 49.95 | 49.90 | 49.82 | 683.00 |
| Sep 28, 2026 | 50.03 | 50.03 | 49.70 | 49.70 | 2520.00 |
| Sep 25, 2026 | 49.92 | 49.98 | 49.80 | 49.97 | 1512.00 |
| Sep 24, 2026 | 49.80 | 49.93 | 49.64 | 49.62 | 21192.00 |
| Sep 23, 2026 | 50.16 | 50.17 | 50.03 | 50.03 | 1658.00 |
| Sep 22, 2026 | 50.13 | 50.13 | 49.93 | 49.99 | 2458.00 |
| Sep 21, 2026 | 49.68 | 49.74 | 49.60 | 49.74 | 491.00 |
| Sep 18, 2026 | 49.57 | 49.57 | 49.44 | 49.46 | 155.00 |
| Sep 17, 2026 | 49.43 | 49.61 | 49.43 | 49.62 | 3031.00 |
| Sep 16, 2026 | 49.41 | 49.56 | 49.41 | 49.44 | 249.00 |
| Sep 15, 2026 | 49.48 | 49.48 | 49.30 | 49.36 | 198.00 |
| Sep 14, 2026 | 49.48 | 49.59 | 49.39 | 49.41 | 2606.00 |
| Sep 11, 2026 | 49.33 | 49.58 | 49.12 | 49.58 | 461.00 |
| Sep 10, 2026 | 49.19 | 49.20 | 48.94 | 48.96 | 736.00 |
| Sep 09, 2026 | 49.30 | 49.46 | 49.13 | 49.06 | 2289.00 |
| Sep 08, 2026 | 49.70 | 49.73 | 49.51 | 49.54 | 252.00 |
| Sep 07, 2026 | 49.84 | 49.84 | 49.70 | 49.72 | 365.00 |
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