iShares Edge MSCI Europe Quality Factor UCITS ETF - CEMQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.45	10.45	10.45	10.45	10.41	18,877
August 15, 2025	10.47	10.43	10.43	10.47	10.42	8,035
August 14, 2025	10.36	10.44	10.44	10.44	10.36	24,335
August 13, 2025	10.34	10.37	10.37	10.37	10.34	33,126
August 12, 2025	10.34	10.29	10.29	10.34	10.26	8,352
August 11, 2025	10.35	10.3	10.3	10.35	10.3	10,259
August 08, 2025	10.36	10.31	10.31	10.36	10.3	15,866
August 07, 2025	10.27	10.35	10.35	10.38	10.27	6,057
August 06, 2025	10.31	10.25	10.25	10.32	10.23	8,545
August 05, 2025	10.33	10.29	10.29	10.33	10.28	19,928
August 04, 2025	10.19	10.29	10.29	10.29	10.19	8,546
August 01, 2025	10.3	10.15	10.15	10.3	10.15	44,009
July 31, 2025	10.53	10.4	10.4	10.53	10.4	4,315
July 30, 2025	10.5	10.5	10.5	10.52	10.49	8,819
July 29, 2025	10.56	10.5	10.5	10.62	10.5	62,425
July 28, 2025	10.65	10.55	10.55	10.67	10.53	2,764
July 25, 2025	10.57	10.55	10.55	10.57	10.53	7,173
July 24, 2025	10.62	10.59	10.59	10.64	10.59	17,936
July 23, 2025	10.57	10.59	10.59	10.62	10.57	12,056
July 22, 2025	10.49	10.48	10.48	10.49	10.46	4,000
July 21, 2025	10.55	10.52	10.52	10.56	10.5	70,073
July 18, 2025	10.62	10.54	10.54	10.62	10.54	8,303
July 17, 2025	10.57	10.59	10.59	10.6	10.56	29,112
July 16, 2025	10.55	10.49	10.49	10.57	10.49	7,023
July 15, 2025	10.64	10.59	10.59	10.66	10.59	13,785
July 14, 2025	10.57	10.61	10.61	10.62	10.57	11,849
July 11, 2025	10.72	10.63	10.63	10.72	10.62	16,541
July 10, 2025	10.7	10.75	10.75	10.75	10.7	20,791
July 09, 2025	10.62	10.66	10.66	10.67	10.61	7,834
July 08, 2025	10.58	10.63	10.63	10.63	10.55	13,060
July 07, 2025	10.54	10.6	10.6	10.6	10.54	24,092
July 04, 2025	10.54	10.54	10.54	10.56	10.51	34,990
July 03, 2025	10.59	10.58	10.58	10.59	10.54	9,743
July 02, 2025	10.59	10.55	10.55	10.59	10.5	40,624
July 01, 2025	10.58	10.55	10.55	10.58	10.49	78,364
June 30, 2025	10.62	10.55	10.55	10.62	10.55	18,885
June 27, 2025	10.57	10.6	10.6	10.6	10.56	11,603
June 26, 2025	10.55	10.5	10.5	10.55	10.5	26,537
June 25, 2025	10.63	10.52	10.52	10.65	10.52	114,024
June 24, 2025	10.68	10.61	10.61	10.68	10.6	55,969
June 23, 2025	10.52	10.54	10.54	10.57	10.5	18,958
June 20, 2025	10.61	10.57	10.57	10.63	10.57	10,217
June 19, 2025	10.58	10.57	10.57	10.61	10.57	9,640
June 18, 2025	10.69	10.62	10.62	10.69	10.62	2,819
June 17, 2025	10.68	10.68	10.68	10.73	10.67	13,430
June 16, 2025	10.79	10.77	10.77	10.81	10.75	212,658
June 13, 2025	10.78	10.79	10.79	10.85	10.78	25,219
June 12, 2025	10.88	10.87	10.87	10.9	10.81	18,778
June 11, 2025	10.92	10.91	10.91	10.95	10.91	28,553
June 10, 2025	10.91	10.94	10.94	10.94	10.9	13,464
June 09, 2025	10.92	10.9	10.9	10.92	10.89	7,347
June 06, 2025	10.88	10.91	10.91	10.92	10.87	24,616
June 05, 2025	10.89	10.88	10.88	10.94	10.84	11,760
June 04, 2025	10.82	10.87	10.87	10.88	10.82	10,357
June 03, 2025	10.82	10.8	10.8	10.82	10.77	4,702
June 02, 2025	10.82	10.81	10.81	10.83	10.78	29,313
May 30, 2025	10.82	10.85	10.85	10.9	10.82	13,419
May 29, 2025	10.89	10.8	10.8	10.89	10.8	18,914
May 28, 2025	10.9	10.82	10.82	10.9	10.82	3,532
May 27, 2025	10.9	10.9	10.9	10.96	10.9	19,524

iShares Edge MSCI Europe Quality Factor UCITS ETF (CEMQ.DE) XETRA