iShares Edge MSCI USA Quality Factor UCITS ETF USD (Acc)

IUQF
🏛️ germany →
14.06
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 14.04 14.06 14.00 14.06 0.0M
2025-10-02 13.95 14.00 13.95 14.00 0.1M
2025-10-01 13.74 13.92 13.73 13.92 0.0M
2025-09-30 13.77 13.80 13.74 13.79 0.0M
2025-09-29 13.79 13.82 13.78 13.79 0.0M
2025-09-26 13.73 13.78 13.72 13.74 0.1M
2025-09-25 13.70 13.73 13.67 13.73 0.2M
2025-09-24 13.71 13.77 13.70 13.73 0.0M
2025-09-23 13.76 13.77 13.72 13.75 0.0M
2025-09-22 13.71 13.73 13.66 13.72 0.1M
2025-09-19 13.65 13.74 13.65 13.68 0.0M
2025-09-18 13.64 13.73 13.60 13.71 0.1M
2025-09-17 13.48 13.53 13.47 13.52 0.0M
2025-09-16 13.56 13.58 13.46 13.47 0.0M
2025-09-15 13.61 13.61 13.55 13.56 0.1M
2025-09-12 13.60 13.65 13.60 13.61 0.0M
2025-09-11 13.56 13.62 13.52 13.62 0.0M
2025-09-10 13.58 13.58 13.48 13.48 0.0M
2025-09-09 13.48 13.51 13.48 13.50 0.0M
2025-09-08 13.51 13.55 13.46 13.50 0.1M
2025-09-05 13.62 13.62 13.42 13.44 0.0M
2025-09-04 13.53 13.61 13.53 13.59 0.1M
2025-09-03 13.51 13.53 13.46 13.46 0.1M
2025-09-02 13.47 13.50 13.36 13.36 0.3M
2025-09-01 13.47 13.51 13.45 13.51 0.0M
2025-08-29 13.58 13.58 13.46 13.47 0.0M
2025-08-28 13.60 13.60 13.51 13.53 0.0M
2025-08-27 13.60 13.64 13.60 13.63 0.0M
2025-08-26 13.53 13.53 13.49 13.50 0.0M
2025-08-25 13.49 13.53 13.48 13.52 0.0M
2025-08-22 13.43 13.53 13.43 13.52 0.0M
2025-08-21 13.45 13.45 13.37 13.44 0.0M
2025-08-20 13.44 13.45 13.33 13.39 0.1M
2025-08-19 13.44 13.50 13.43 13.46 0.0M
2025-08-18 13.44 13.48 13.42 13.46 0.0M
2025-08-15 13.51 13.51 13.41 13.42 0.1M
2025-08-14 13.48 13.52 13.45 13.51 0.1M
2025-08-13 13.38 13.44 13.38 13.41 0.0M
2025-08-12 13.35 13.37 13.32 13.35 0.0M
2025-08-11 13.32 13.36 13.30 13.36 0.0M
2025-08-08 13.22 13.29 13.22 13.24 0.1M
2025-08-07 13.27 13.36 13.21 13.21 0.1M
2025-08-06 13.33 13.35 13.27 13.30 0.0M
2025-08-05 13.44 13.44 13.27 13.27 0.0M
2025-08-04 13.21 13.35 13.21 13.34 0.0M
2025-08-01 13.46 13.47 13.16 13.18 0.1M
2025-07-31 13.60 13.64 13.55 13.57 0.1M
2025-07-30 13.45 13.56 13.44 13.53 0.0M
2025-07-29 13.54 13.55 13.49 13.49 0.0M
2025-07-28 13.38 13.45 13.37 13.44 0.0M
2025-07-25 13.26 13.30 13.25 13.29 0.0M
2025-07-24 13.23 13.26 13.20 13.22 0.0M
2025-07-23 13.19 13.23 13.18 13.21 0.0M
2025-07-22 13.18 13.21 13.12 13.13 0.0M
2025-07-21 13.23 13.25 13.20 13.20 0.0M
2025-07-18 13.28 13.30 13.20 13.20 0.0M
2025-07-17 13.24 13.28 13.21 13.28 0.0M
2025-07-16 13.09 13.20 12.98 12.98 0.0M
2025-07-15 13.21 13.24 13.18 13.21 0.0M
2025-07-14 13.10 13.14 13.09 13.14 0.0M
2025-07-11 13.19 13.19 13.12 13.14 0.0M
2025-07-10 13.14 13.25 13.14 13.25 0.0M
2025-07-09 13.09 13.21 13.09 13.15 0.1M
2025-07-08 13.07 13.13 13.05 13.12 0.3M
2025-07-07 13.11 13.16 13.08 13.09 0.0M
2025-07-04 13.09 13.09 13.05 13.05 0.0M
2025-07-03 13.02 13.14 13.02 13.14 0.0M
2025-07-02 13.05 13.06 13.00 13.01 0.1M
2025-07-01 12.98 13.03 12.90 13.02 0.0M
2025-06-30 12.97 13.00 12.93 12.94 0.0M
2025-06-27 12.91 12.97 12.88 12.97 0.0M
2025-06-26 12.85 12.87 12.78 12.85 0.0M
2025-06-25 12.93 12.97 12.90 12.90 0.0M
2025-06-24 12.89 12.91 12.85 12.87 0.0M
2025-06-23 12.75 12.81 12.73 12.75 0.1M
2025-06-20 12.79 12.84 12.73 12.76 0.1M
2025-06-19 12.86 12.86 12.74 12.76 0.0M
2025-06-18 12.93 12.95 12.90 12.90 0.0M
2025-06-17 12.93 12.98 12.89 12.96 0.0M
2025-06-16 12.90 12.98 12.89 12.96 0.1M
2025-06-13 12.94 13.02 12.91 12.94 0.1M
2025-06-12 13.06 13.06 12.90 13.03 0.0M
2025-06-11 13.20 13.22 13.16 13.16 0.0M
2025-06-10 13.14 13.19 13.12 13.17 0.0M
2025-06-09 13.14 13.22 13.14 13.16 0.0M
2025-06-06 13.10 13.24 13.09 13.18 0.0M
2025-06-05 13.13 13.17 13.03 13.14 0.0M
2025-06-04 13.12 13.15 13.11 13.13 0.0M
2025-06-03 12.95 13.08 12.92 13.08 0.0M
2025-06-02 12.90 12.93 12.82 12.88 0.0M
2025-05-30 12.98 13.04 12.96 12.97 0.0M
2025-05-29 13.22 13.25 12.97 12.97 0.0M
2025-05-28 13.07 13.14 13.02 13.06 0.0M
2025-05-27 12.90 13.01 12.87 13.01 0.0M
2025-05-26 12.82 12.93 12.82 12.90 0.0M
2025-05-23 12.95 12.95 12.72 12.80 0.1M
2025-05-22 13.00 13.04 12.94 13.00 0.0M
2025-05-21 13.11 13.15 13.05 13.14 0.0M
2025-05-20 13.28 13.32 13.25 13.27 0.0M
2025-05-19 13.20 13.27 13.09 13.27 0.1M
2025-05-16 13.22 13.33 13.22 13.33 0.0M
2025-05-15 13.10 13.24 13.08 13.24 0.0M
2025-05-14 13.18 13.20 13.08 13.17 0.1M
2025-05-13 13.19 13.27 13.18 13.23 0.0M
2025-05-12 13.05 13.23 13.04 13.15 0.1M
2025-05-09 12.72 12.78 12.63 12.68 0.0M
2025-05-08 12.74 12.77 12.64 12.75 0.1M
2025-05-07 12.55 12.57 12.47 12.51 0.0M
2025-05-06 12.61 12.61 12.49 12.57 0.0M
2025-05-05 12.62 12.68 12.55 12.66 0.0M
2025-05-02 12.58 12.65 12.51 12.65 0.0M
2025-04-30 12.36 12.41 12.15 12.35 0.1M
2025-04-29 12.30 12.34 12.23 12.30 0.0M
2025-04-28 12.34 12.34 12.23 12.23 0.0M
2025-04-25 12.34 12.34 12.18 12.21 0.0M
2025-04-24 11.98 12.17 11.93 12.17 0.0M
2025-04-23 12.02 12.23 12.00 12.07 0.0M
2025-04-22 11.57 11.71 11.54 11.71 0.0M
2025-04-17 11.91 11.95 11.79 11.85 0.0M
2025-04-16 11.94 12.06 11.89 12.00 0.0M
2025-04-15 12.16 12.25 12.08 12.20 0.0M
2025-04-14 12.07 12.27 12.07 12.12 0.0M
2025-04-11 11.95 11.95 11.63 11.80 0.1M
2025-04-10 12.54 12.54 11.91 11.91 0.0M
2025-04-09 11.50 11.65 11.24 11.48 0.0M
2025-04-08 11.92 12.27 11.90 12.09 0.1M
2025-04-07 11.28 11.97 11.23 11.72 0.3M
2025-04-04 12.37 12.43 11.96 12.06 0.1M
2025-04-03 12.71 12.74 12.41 12.53 0.0M
2025-04-02 13.23 13.23 13.10 13.20 0.0M
2025-04-01 13.19 13.22 13.08 13.21 0.0M
2025-03-31 12.96 13.05 12.92 13.05 0.1M
2025-03-28 13.32 13.39 13.11 13.11 0.0M
2025-03-27 13.42 13.47 13.34 13.43 0.0M
2025-03-26 13.52 13.56 13.44 13.45 0.1M
2025-03-25 13.48 13.51 13.45 13.47 0.0M
2025-03-24 13.31 13.48 13.30 13.47 0.0M
2025-03-21 13.20 13.21 13.10 13.18 0.0M
2025-03-20 13.28 13.35 13.19 13.26 0.1M
2025-03-19 13.07 13.21 13.07 13.19 0.0M
2025-03-18 13.14 13.19 13.00 13.03 0.1M
2025-03-17 13.06 13.18 13.04 13.12 0.1M
2025-03-14 12.99 13.11 12.94 13.08 0.1M
2025-03-13 13.03 13.13 12.92 12.95 0.1M
2025-03-12 13.08 13.20 12.97 13.10 0.1M
2025-03-11 13.25 13.26 13.00 13.04 0.2M
2025-03-10 13.53 13.54 13.34 13.38 0.1M
2025-03-07 13.56 13.59 13.38 13.39 0.1M
2025-03-06 13.76 13.76 13.59 13.69 0.1M
2025-03-05 13.91 13.93 13.64 13.65 0.3M
2025-03-04 14.21 14.22 13.95 13.96 0.1M
2025-03-03 14.54 14.55 14.37 14.39 0.1M
2025-02-28 14.37 14.38 14.31 14.36 0.1M
2025-02-27 14.49 14.55 14.45 14.55 0.1M
2025-02-26 14.45 14.51 14.42 14.49 0.1M
2025-02-25 14.46 14.49 14.29 14.32 0.1M
2025-02-24 14.56 14.62 14.49 14.55 0.0M
2025-02-21 14.73 14.79 14.67 14.70 0.0M
2025-02-20 14.82 14.84 14.71 14.71 0.0M
2025-02-19 14.79 14.84 14.77 14.84 0.0M
2025-02-18 14.77 14.80 14.71 14.72 0.1M
2025-02-17 14.72 14.76 14.71 14.75 0.1M
2025-02-14 14.78 14.78 14.69 14.69 0.0M
2025-02-13 14.71 14.79 14.68 14.77 0.3M
2025-02-12 14.79 14.81 14.69 14.69 0.1M
2025-02-11 14.83 14.84 14.79 14.82 0.2M
2025-02-10 14.82 14.85 14.78 14.85 0.0M
2025-02-07 14.79 14.82 14.76 14.76 0.0M
2025-02-06 14.79 14.84 14.79 14.81 0.1M
2025-02-05 14.62 14.68 14.56 14.63 0.0M
2025-02-04 14.69 14.70 14.63 14.70 0.1M
2025-02-03 14.72 14.76 14.63 14.75 0.2M
2025-01-31 14.84 14.91 14.84 14.85 0.1M
2025-01-30 14.70 14.79 14.66 14.72 0.1M
2025-01-29 14.70 14.74 14.65 14.66 0.2M
2025-01-28 14.57 14.66 14.54 14.61 0.1M
2025-01-27 14.46 14.46 14.26 14.40 0.1M
2025-01-24 14.68 14.68 14.60 14.62 0.0M
2025-01-23 14.70 14.73 14.66 14.71 0.0M
2025-01-22 14.63 14.72 14.58 14.72 0.1M
2025-01-21 14.53 14.60 14.53 14.53 0.0M
2025-01-20 14.59 14.61 14.48 14.52 0.0M
2025-01-17 14.55 14.67 14.54 14.64 0.0M
2025-01-16 14.57 14.58 14.53 14.55 0.1M
2025-01-15 14.27 14.51 14.27 14.50 0.0M
2025-01-14 14.40 14.42 14.23 14.24 0.0M
2025-01-13 14.35 14.35 14.26 14.33 0.1M
2025-01-10 14.46 14.49 14.33 14.35 0.0M
2025-01-09 14.44 14.47 14.41 14.47 0.0M
2025-01-08 14.42 14.47 14.40 14.45 0.0M
2025-01-07 14.39 14.46 14.36 14.42 0.0M
2025-01-06 14.47 14.53 14.41 14.51 0.1M
2025-01-03 14.42 14.47 14.39 14.47 0.0M
2025-01-02 14.39 14.52 14.38 14.52 0.0M