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 |
|---|---|---|---|---|---|---|---|
| 1720801800 | 3884.5 | 24 | 0.62 | 3875 | 3884.5 | 3691 | 2434 |
| 1720715400 | 3860.5 | 16 | 0.42 | 3864 | 3871.5 | 3804.5 | 1382 |
| 1720629000 | 3844.5 | 2.5 | 0.07 | 3844.5 | 3844.5 | 3844.5 | 2075 |
| 1720542600 | 3842 | 14.5 | 0.38 | 3842 | 3842 | 3842 | 478 |
| 1720456200 | 3827.5 | 14.5 | 0.38 | 3816 | 3836.5 | 3814 | 536 |
| 1720197000 | 3813 | -23.5 | -0.61 | 3829 | 3866.5 | 3684 | 1072 |
| 1720110600 | 3836.5 | 5 | 0.13 | 3838 | 3850.5 | 3831.5 | 360 |
| 1720024200 | 3831.5 | -9.5 | -0.25 | 3848 | 3855.5 | 3827.5 | 1405 |
| 1719937800 | 3841 | -17 | -0.44 | 3848 | 3856 | 3831 | 308 |
| 1719851400 | 3858 | -24 | -0.62 | 3875 | 3876 | 3848 | 814 |
| 1719592200 | 3882 | 35 | 0.91 | 3867 | 3900 | 3853.5 | 737 |
| 1719505800 | 3847 | -5 | -0.13 | 3857 | 3863.5 | 3840.5 | 802 |
| 1719419400 | 3852 | -8 | -0.21 | 3861 | 3871.5 | 3844.5 | 3168 |
| 1719333000 | 3860 | -30 | -0.77 | 3880 | 3880 | 3855 | 455 |
| 1719246600 | 3890 | 1.5 | 0.04 | 3886 | 3894 | 3863.5 | 1001 |
| 1718987400 | 3888.5 | 7 | 0.18 | 3888.5 | 3888.5 | 3888.5 | 189 |
| 1718901000 | 3881.5 | 13.5 | 0.35 | 3891 | 3903.5 | 3878.5 | 861 |
| 1718814600 | 3868 | -2.5 | -0.06 | 3868 | 3870.5 | 3863.5 | 123 |
| 1718728200 | 3870.5 | 39 | 1.02 | 3853 | 3871 | 3844 | 339 |
| 1718641800 | 3831.5 | 17.5 | 0.46 | 3831.5 | 3831.5 | 3831.5 | 481 |
| 1718382600 | 3814 | 13 | 0.34 | 3808 | 3830.5 | 3796 | 1329 |
| 1718296200 | 3801 | -1 | -0.03 | 3801 | 3850.5 | 3672 | 26 |
| 1718209800 | 3802 | 24 | 0.64 | 3806 | 3809.5 | 3798.5 | 3382 |
| 1718123400 | 3778 | -3 | -0.08 | 3778 | 3778 | 3778 | 79 |
| 1718037000 | 3781 | -9.5 | -0.25 | 3781 | 3781 | 3781 | 283 |
| 1717777800 | 3790.5 | 15.5 | 0.41 | 3790.5 | 3790.5 | 3790.5 | 129 |
| 1717691400 | 3775 | 6 | 0.16 | 3780 | 3785.5 | 3766 | 74 |
| 1717605000 | 3769 | 41 | 1.10 | 3769 | 3769 | 3769 | 884 |
| 1717518600 | 3728 | -2 | -0.05 | 3738 | 3742.5 | 3726 | 4309 |
| 1717432200 | 3730 | 18 | 0.48 | 3774 | 3785.5 | 3730 | 21967 |
| 1717173000 | 3712 | -12 | -0.32 | 3716 | 3719 | 3708 | 1376 |
| 1717086600 | 3724 | -1 | -0.03 | 3719 | 3733.5 | 3714.5 | 1549 |
| 1717000200 | 3725 | -24 | -0.64 | 3725 | 3725 | 3725 | 31 |
| 1716913800 | 3749 | -16 | -0.42 | 3761 | 3764.5 | 3741.5 | 5664 |
| 1716568200 | 3765 | -21 | -0.55 | 3766 | 3770 | 3753.5 | 1221 |
| 1716481800 | 3786 | -11 | -0.29 | 3786 | 3786 | 3786 | 29 |
| 1716395400 | 3797 | -3 | -0.08 | 3797 | 3803.5 | 3782 | 115 |
| 1716309000 | 3800 | -15 | -0.39 | 3797 | 3803 | 3793 | 1147 |
| 1716222600 | 3815 | 24 | 0.63 | 3810 | 3815 | 3796 | 1212 |
| 1715963400 | 3791 | -23 | -0.60 | 3807 | 3807 | 3788 | 210 |
| 1715877000 | 3814 | -29 | -0.75 | 3814 | 3814 | 3814 | 1128 |
| 1715790600 | 3843 | 17 | 0.44 | 3838 | 3849.5 | 3681.5 | 107 |
| 1715704200 | 3826 | -6 | -0.16 | 3832 | 3837.5 | 3823.5 | 1218 |
| 1715617800 | 3832 | -0.5 | -0.01 | 3830 | 3845 | 3825.5 | 1023 |
| 1715358600 | 3832.5 | 23.5 | 0.62 | 3832.5 | 3832.5 | 3832.5 | 2173 |
| 1715272200 | 3809 | 13 | 0.34 | 3808 | 3813 | 3807.5 | 475 |
| 1715185800 | 3796 | 4 | 0.11 | 3794 | 3797.5 | 3791 | 2182 |
| 1715099400 | 3792 | 43 | 1.15 | 3783 | 3797 | 3773 | 905 |
| 1714753800 | 3749 | 48 | 1.30 | 3717 | 3762 | 3632 | 275 |
| 1714667400 | 3701 | 8 | 0.22 | 3707 | 3728 | 3695 | 1356 |
| 1714581000 | 3693 | -40 | -1.07 | 3724 | 3724 | 3676.5 | 1470 |
| 1714494600 | 3733 | -8 | -0.21 | 3749 | 3757 | 3727.5 | 2235 |
| 1714408200 | 3741 | -16 | -0.43 | 3747 | 3755 | 3730 | 12495 |
| 1714149000 | 3757 | 50 | 1.35 | 3739 | 3763.5 | 3719 | 8150 |
| 1714062600 | 3707 | -47 | -1.25 | 3735 | 3741.5 | 3699 | 731 |
| 1713976200 | 3754 | -4.5 | -0.12 | 3774 | 3774 | 3748.5 | 2585 |
| 1713889800 | 3758.5 | 22 | 0.59 | 3763 | 3768 | 3736.5 | 581 |
| 1713803400 | 3736.5 | 20.5 | 0.55 | 3742 | 3765.5 | 3734.5 | 1055 |
| 1713544200 | 3716 | 3 | 0.08 | 3680 | 3717.5 | 3678.5 | 1746 |
| 1713457800 | 3713 | 7 | 0.19 | 3712 | 3721 | 3692.5 | 701 |
| 1713371400 | 3706 | -25 | -0.67 | 3720 | 3740.5 | 3706 | 155 |
| 1713285000 | 3731 | -52 | -1.37 | 3742 | 3751.5 | 3722.5 | 1681 |
| 1713198600 | 3783 | -3 | -0.08 | 3784 | 3803 | 3753.5 | 4280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
