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
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
28th Apr 2025 (Mon) 3,620.00 3,620.00 3,615.00 3,601.50 1,497
25th Apr 2025 (Fri) 3,645.00 3,645.00 3,608.00 3,608.50 10,632
24th Apr 2025 (Thu) 3,558.00 3,575.00 3,550.00 3,607.00 3,726
23rd Apr 2025 (Wed) 3,577.00 3,630.00 3,577.00 3,596.00 8,275
22nd Apr 2025 (Tue) 3,462.00 3,469.00 3,461.00 3,505.50 911
21st Apr 2025 (Mon) 3,549.00 3,549.00 3,549.00 3,549.00 0
18th Apr 2025 (Fri) 3,549.00 3,549.00 3,549.00 3,549.00 0
17th Apr 2025 (Thu) 3,534.00 3,558.00 3,531.00 3,549.00 13,602
16th Apr 2025 (Wed) 3,553.00 3,583.00 3,552.00 3,588.00 308
15th Apr 2025 (Tue) 3,622.00 3,637.00 3,621.00 3,616.00 603
14th Apr 2025 (Mon) 3,624.00 3,654.00 3,622.00 3,618.50 2,606
11th Apr 2025 (Fri) 3,586.00 3,614.00 3,523.00 3,545.00 1,037
10th Apr 2025 (Thu) 3,719.00 3,719.00 3,580.00 3,581.50 7,404
9th Apr 2025 (Wed) 3,431.00 3,494.00 3,431.00 3,471.00 8,392
8th Apr 2025 (Tue) 3,623.00 3,670.00 3,613.00 3,605.00 4,583
7th Apr 2025 (Mon) 3,430.00 3,573.00 3,430.00 3,522.00 45,703
FTSE 100 Latest
Value8,803.02
Change1.73