Ishs Us Qty Div (HDIQ)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4223 | 41.5 | 0.99 | 4196 | 4223 | 4184 | 5125 |
| 1739899800 | 4181.5 | -4.5 | -0.11 | 4181 | 4187.5 | 4171 | 2647 |
| 1739813400 | 4186 | 3 | 0.07 | 4185 | 4202.5 | 4181.5 | 2142 |
| 1739554200 | 4183 | -2 | -0.05 | 4178 | 4190.5 | 4168 | 5047 |
| 1739467800 | 4185 | 7 | 0.17 | 4184 | 4239 | 4174.5 | 469 |
| 1739381400 | 4178 | -33.5 | -0.80 | 4207 | 4251 | 4174 | 1970 |
| 1739295000 | 4211.5 | 7.5 | 0.18 | 4213 | 4217 | 4182.5 | 2561 |
| 1739208600 | 4204 | 27.5 | 0.66 | 4204 | 4204 | 4204 | 3982 |
| 1738949400 | 4176.5 | -14.5 | -0.35 | 4200 | 4205 | 4161 | 11886 |
| 1738863000 | 4191 | 38.5 | 0.93 | 4207 | 4256.5 | 4189.5 | 1344 |
| 1738776600 | 4152.5 | -3.5 | -0.08 | 4149 | 4154.5 | 4128.5 | 1620 |
| 1738690200 | 4156 | -10 | -0.24 | 4152 | 4163.5 | 4135.5 | 4437 |
| 1738603800 | 4166 | -71 | -1.68 | 4195 | 4195 | 4139 | 7055 |
| 1738344600 | 4237 | 37 | 0.88 | 4237 | 4248.5 | 4228.5 | 3788 |
| 1738258200 | 4200 | -8 | -0.19 | 4221 | 4223.5 | 4188.5 | 1935 |
| 1738171800 | 4208 | 16 | 0.38 | 4217 | 4230 | 4201.5 | 764 |
| 1738085400 | 4192 | 29 | 0.70 | 4202 | 4220 | 4182 | 1044 |
| 1737999000 | 4163 | -61.5 | -1.46 | 4174 | 4187 | 4140.5 | 22 |
| 1737739800 | 4224.5 | -44.5 | -1.04 | 4244 | 4258 | 4220 | 5887 |
| 1737653400 | 4269 | -3 | -0.07 | 4271 | 4277.5 | 4256 | 6139 |
| 1737567000 | 4272 | 20.5 | 0.48 | 4249 | 4274.5 | 4243.5 | 5949 |
| 1737480600 | 4251.5 | 10.5 | 0.25 | 4256 | 4262 | 4244.5 | 2853 |
| 1737394200 | 4241 | -33.5 | -0.78 | 4267 | 4274.5 | 4233 | 356 |
| 1737135000 | 4274.5 | 52 | 1.23 | 4251 | 4284.5 | 4245 | 4109 |
| 1737048600 | 4222.5 | 10.5 | 0.25 | 4240 | 4292.5 | 4208.5 | 3874 |
| 1736962200 | 4212 | 52 | 1.25 | 4160 | 4251.5 | 4160 | 4479 |
| 1736875800 | 4160 | 14 | 0.34 | 4177 | 4275.5 | 4146.5 | 8497 |
| 1736789400 | 4146 | 9 | 0.22 | 4141 | 4160.5 | 4124.5 | 4918 |
| 1736530200 | 4137 | -20.5 | -0.49 | 4158 | 4227.5 | 4091 | 379 |
| 1736443800 | 4157.5 | 24 | 0.58 | 4157.5 | 4157.5 | 4157.5 | 2699 |
| 1736357400 | 4133.5 | 11.5 | 0.28 | 4120 | 4163 | 4113.5 | 13729 |
| 1736271000 | 4122 | -19 | -0.46 | 4100 | 4145 | 4093 | 2768 |
| 1736184600 | 4141 | 28.5 | 0.69 | 4130 | 4147 | 4108.5 | 4320 |
| 1735925400 | 4112.5 | 1 | 0.02 | 4104 | 4118 | 4098 | 4234 |
| 1735839000 | 4111.5 | 55 | 1.36 | 4064 | 4159 | 4064 | 4707 |
| 1735666200 | 4056.5 | 9 | 0.22 | 4046 | 4064 | 4030.5 | 1149 |
| 1735579800 | 4047.5 | -21.5 | -0.53 | 4047.5 | 4047.5 | 4047.5 | 23 |
| 1735320600 | 4069 | -10.5 | -0.26 | 4126 | 4126 | 4056.5 | 700 |
| 1735061400 | 4079.5 | 21.5 | 0.53 | 4090 | 4094 | 4075 | 14 |
| 1734975000 | 4058 | 5.5 | 0.14 | 4064 | 4069 | 4044.5 | 218 |
| 1734715800 | 4052.5 | 18.5 | 0.46 | 3992 | 4056 | 3985 | 5471 |
| 1734629400 | 4034 | -54.5 | -1.33 | 4002 | 4048.5 | 3993 | 5576 |
| 1734543000 | 4088.5 | 17.5 | 0.43 | 4081 | 4095 | 4076 | 813 |
| 1734456600 | 4071 | -35.5 | -0.86 | 4081 | 4088 | 4062 | 5230 |
| 1734370200 | 4106.5 | -40.5 | -0.98 | 4124 | 4131.5 | 4103.5 | 701 |
| 1734111000 | 4147 | 10 | 0.24 | 4156 | 4158 | 4133 | 992 |
| 1734024600 | 4137 | -1 | -0.02 | 4122 | 4188 | 4116.5 | 5759 |
| 1733938200 | 4138 | -12 | -0.29 | 4131 | 4185.5 | 4121.5 | 12040 |
| 1733851800 | 4150 | -19 | -0.46 | 4165 | 4168 | 4135.5 | 6293 |
| 1733765400 | 4169 | -17 | -0.41 | 4182 | 4183.5 | 4163.5 | 3357 |
| 1733506200 | 4186 | -4.5 | -0.11 | 4184 | 4233.5 | 4112 | 2704 |
| 1733419800 | 4190.5 | -16.5 | -0.39 | 4198 | 4199 | 4183.5 | 5724 |
| 1733333400 | 4207 | -11 | -0.26 | 4225 | 4251.5 | 4199 | 1161 |
| 1733247000 | 4218 | -21 | -0.50 | 4230 | 4242 | 4195.5 | 5369 |
| 1733160600 | 4239 | 12 | 0.28 | 4224 | 4239 | 4203.5 | 3013 |
| 1732901400 | 4227 | 14 | 0.33 | 4197 | 4228 | 4197 | 3258 |
| 1732815000 | 4213 | 8 | 0.19 | 4221 | 4223.5 | 4201 | 3778 |
| 1732728600 | 4205 | -41.5 | -0.98 | 4206 | 4211 | 4201.5 | 456 |
| 1732642200 | 4246.5 | -7 | -0.16 | 4246.5 | 4246.5 | 4246.5 | 158 |
| 1732555800 | 4253.5 | 32 | 0.76 | 4239 | 4263 | 4222 | 2702 |
| 1732296600 | 4221.5 | 47 | 1.13 | 4193 | 4250 | 4186.5 | 4160 |
| 1732210200 | 4174.5 | 77 | 1.88 | 4130 | 4180 | 4124.5 | 5907 |
| 1732123800 | 4097.5 | -1.5 | -0.04 | 4107 | 4117.5 | 4083 | 2690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
