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

10.51

+0.016(+0.15%)

Updated at September 08 03:43PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202510.5210.510.510.5210.4811,450
September 04, 202510.4410.4910.4910.510.425,933
September 03, 202510.3910.4110.4110.4110.3614,992
September 02, 202510.4610.3310.3310.4610.33100,031
September 01, 202510.4910.4810.4810.4910.4523,376
August 29, 202510.5110.4610.4610.5210.466,817
August 28, 202510.5910.5310.5310.5910.5310,605
August 27, 202510.5210.5610.5610.5710.525,422
August 26, 202510.5410.5110.5110.5710.5135,666
August 25, 202510.6210.5810.5810.6210.587,480
August 22, 202510.5810.6310.6310.6610.583,023
August 21, 202510.5910.5810.5810.5910.566,296
August 20, 202510.5110.6110.6110.6110.5118,969
August 19, 202510.4610.5310.5310.5310.455,449
August 18, 202510.4510.4510.4510.4510.4118,877
August 15, 202510.4710.4310.4310.4710.428,035
August 14, 202510.3610.4410.4410.4410.3624,335
August 13, 202510.3410.3710.3710.3710.3433,126
August 12, 202510.3410.2910.2910.3410.268,352
August 11, 202510.3510.310.310.3510.310,259
August 08, 202510.3610.3110.3110.3610.315,866
August 07, 202510.2710.3510.3510.3810.276,057
August 06, 202510.3110.2510.2510.3210.238,545
August 05, 202510.3310.2910.2910.3310.2819,928
August 04, 202510.1910.2910.2910.2910.198,546
August 01, 202510.310.1510.1510.310.1544,009
July 31, 202510.5310.410.410.5310.44,315
July 30, 202510.510.510.510.5210.498,819
July 29, 202510.5610.510.510.6210.562,425
July 28, 202510.6510.5510.5510.6710.532,764
July 25, 202510.5710.5510.5510.5710.537,173
July 24, 202510.6210.5910.5910.6410.5917,936
July 23, 202510.5710.5910.5910.6210.5712,056
July 22, 202510.4910.4810.4810.4910.464,000
July 21, 202510.5510.5210.5210.5610.570,073
July 18, 202510.6210.5410.5410.6210.548,303
July 17, 202510.5710.5910.5910.610.5629,112
July 16, 202510.5510.4910.4910.5710.497,023
July 15, 202510.6410.5910.5910.6610.5913,785
July 14, 202510.5710.6110.6110.6210.5711,849
July 11, 202510.7210.6310.6310.7210.6216,541
July 10, 202510.710.7510.7510.7510.720,791
July 09, 202510.6210.6610.6610.6710.617,834
July 08, 202510.5810.6310.6310.6310.5513,060
July 07, 202510.5410.610.610.610.5424,092
July 04, 202510.5410.5410.5410.5610.5134,990
July 03, 202510.5910.5810.5810.5910.549,743
July 02, 202510.5910.5510.5510.5910.540,624
July 01, 202510.5810.5510.5510.5810.4978,364
June 30, 202510.6210.5510.5510.6210.5518,885
June 27, 202510.5710.610.610.610.5611,603
June 26, 202510.5510.510.510.5510.526,537
June 25, 202510.6310.5210.5210.6510.52114,024
June 24, 202510.6810.6110.6110.6810.655,969
June 23, 202510.5210.5410.5410.5710.518,958
June 20, 202510.6110.5710.5710.6310.5710,217
June 19, 202510.5810.5710.5710.6110.579,640
June 18, 202510.6910.6210.6210.6910.622,819
June 17, 202510.6810.6810.6810.7310.6713,430
June 16, 202510.7910.7710.7710.8110.75212,658
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved