Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishs Us Qty Div (HDIQ) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 3,860.00 3,869.00 3,857.00 3,876.00 658
26th Jun 2025 (Thu) 3,842.00 3,842.00 3,835.00 3,842.00 1,115
25th Jun 2025 (Wed) 3,867.00 3,867.00 3,849.00 3,849.00 633
24th Jun 2025 (Tue) 3,864.00 3,864.00 3,859.00 3,851.50 2,740
23rd Jun 2025 (Mon) 3,850.00 3,852.00 3,850.00 3,826.50 457
20th Jun 2025 (Fri) 3,813.50 3,824.50 3,813.50 3,824.50 1,934
19th Jun 2025 (Thu) 3,831.00 3,831.00 3,816.00 3,813.50 729
18th Jun 2025 (Wed) 3,837.00 3,837.00 3,833.00 3,839.50 9,572
17th Jun 2025 (Tue) 3,817.00 3,838.00 3,810.00 3,838.00 653
16th Jun 2025 (Mon) 3,816.00 3,816.00 3,816.00 3,825.00 162
13th Jun 2025 (Fri) 3,836.00 3,836.00 3,823.50 3,823.50 921
12th Jun 2025 (Thu) 3,857.00 3,857.00 3,836.00 3,836.00 1,009
11th Jun 2025 (Wed) 3,866.00 3,873.00 3,857.00 3,857.00 8,351
10th Jun 2025 (Tue) 3,831.00 3,863.50 3,831.00 3,863.50 12
9th Jun 2025 (Mon) 3,826.00 3,837.00 3,826.00 3,831.00 3,013
6th Jun 2025 (Fri) 3,792.50 3,829.50 3,792.50 3,829.50 892
5th Jun 2025 (Thu) 3,785.00 3,787.00 3,765.00 3,792.50 8,864
4th Jun 2025 (Wed) 3,804.00 3,811.00 3,798.00 3,798.00 518
3rd Jun 2025 (Tue) 3,776.00 3,776.00 3,776.00 3,794.00 444
2nd Jun 2025 (Mon) 3,742.00 3,744.00 3,722.00 3,729.50 3,056
30th May 2025 (Fri) 3,781.00 3,781.00 3,761.00 3,767.00 5,898
29th May 2025 (Thu) 3,824.00 3,824.00 3,766.00 3,766.00 1,749
28th May 2025 (Wed) 3,770.00 3,782.00 3,770.00 3,782.00 283
27th May 2025 (Tue) 3,738.00 3,770.00 3,738.00 3,770.00 3,899
26th May 2025 (Mon) 3,699.00 3,699.00 3,699.00 3,699.00 0
23rd May 2025 (Fri) 3,746.50 3,746.50 3,704.00 3,704.00 5,927
22nd May 2025 (Thu) 3,770.00 3,776.00 3,748.00 3,746.50 1,060
21st May 2025 (Wed) 3,819.00 3,819.00 3,803.00 3,812.00 4,677
20th May 2025 (Tue) 3,845.00 3,856.00 3,845.00 3,857.00 425
19th May 2025 (Mon) 3,814.00 3,844.00 3,814.00 3,844.00 15,051
16th May 2025 (Fri) 3,835.00 3,851.00 3,835.00 3,857.00 5,544
15th May 2025 (Thu) 3,791.00 3,841.00 3,791.00 3,841.00 2,883
14th May 2025 (Wed) 3,855.00 3,855.00 3,843.00 3,847.00 653
13th May 2025 (Tue) 3,874.00 3,882.00 3,873.00 3,871.50 2,778
12th May 2025 (Mon) 3,851.00 3,879.00 3,851.00 3,859.50 2,184
9th May 2025 (Fri) 3,764.00 3,764.00 3,738.00 3,740.50 1,758
8th May 2025 (Thu) 3,765.00 3,769.00 3,733.00 3,749.00 2,436
7th May 2025 (Wed) 3,691.00 3,691.00 3,683.00 3,693.50 4,844
6th May 2025 (Tue) 3,709.00 3,709.00 3,678.00 3,686.00 11,168
5th May 2025 (Mon) 3,725.00 3,725.00 3,725.00 3,725.00 0
2nd May 2025 (Fri) 3,700.00 3,726.00 3,700.00 3,725.00 10,734
1st May 2025 (Thu) 3,679.00 3,720.00 3,678.00 3,720.00 8,925
30th Apr 2025 (Wed) 3,637.00 3,642.00 3,598.00 3,635.00 3,592
29th Apr 2025 (Tue) 3,617.00 3,625.00 3,606.00 3,623.50 13,208
FTSE 100 Latest
Value8,798.91
Change63.31