iShares Euro Dividend UCITS ETF - IQQA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.59	22.45	22.45	22.62	22.38	26,452
November 06, 2025	22.57	22.51	22.51	22.57	22.48	49,773
November 05, 2025	22.35	22.56	22.56	22.58	22.34	27,036
November 04, 2025	22.25	22.4	22.4	22.4	22.14	36,703
November 03, 2025	22.37	22.45	22.45	22.53	22.37	30,935
October 31, 2025	22.47	22.35	22.35	22.48	22.32	21,554
October 30, 2025	22.51	22.46	22.46	22.51	22.41	16,513
October 29, 2025	22.46	22.46	22.46	22.54	22.42	9,925
October 28, 2025	22.29	22.41	22.41	22.42	22.25	15,494
October 27, 2025	22.28	22.32	22.32	22.36	22.24	26,639
October 24, 2025	22.27	22.26	22.26	22.28	22.16	30,040
October 23, 2025	22.29	22.3	22.3	22.36	22.25	26,897
October 22, 2025	22.3	22.27	22.27	22.3	22.2	12,184
October 21, 2025	22.36	22.34	22.34	22.38	22.29	18,655
October 20, 2025	22.39	22.32	22.32	22.43	22.24	18,379
October 17, 2025	22.14	22.29	22.29	22.37	22.08	17,852
October 16, 2025	22.43	22.52	22.52	22.52	22.34	22,962
October 15, 2025	22.56	22.41	22.41	22.64	22.41	27,585
October 14, 2025	22.34	22.47	22.47	22.51	22.32	16,991
October 13, 2025	22.43	22.41	22.41	22.51	22.36	20,697
October 10, 2025	22.52	22.33	22.33	22.62	22.33	15,608
October 09, 2025	22.49	22.47	22.47	22.6	22.45	14,793
October 08, 2025	22.44	22.43	22.43	22.47	22.32	17,943
October 07, 2025	22.5	22.41	22.41	22.51	22.41	47,602
October 06, 2025	22.48	22.46	22.46	22.52	22.27	26,607
October 03, 2025	22.64	22.56	22.56	22.67	22.49	22,691
October 02, 2025	22.61	22.53	22.53	22.62	22.48	29,674
October 01, 2025	22.36	22.56	22.56	22.6	22.3	26,427
September 30, 2025	22.37	22.38	22.38	22.39	22.29	16,396
September 29, 2025	22.4	22.37	22.37	22.42	22.34	27,148
September 26, 2025	22.25	22.36	22.36	22.38	22.22	20,041
September 25, 2025	22.16	22.12	22.12	22.18	22.1	65,263
September 24, 2025	22.1	22.13	22.13	22.17	22.04	13,048
September 23, 2025	22.06	22.15	22.15	22.23	22.05	199,162
September 22, 2025	22	22.01	22.01	22.09	21.88	37,963
September 19, 2025	22.11	22.08	22.08	22.19	22.06	23,459
September 18, 2025	22.08	22.08	22.08	22.11	22	10,514
September 17, 2025	22.07	22.04	22.04	22.09	21.94	12,746
September 16, 2025	22.29	22.07	22.07	22.3	22.05	23,688
September 15, 2025	22.42	22.38	22.38	22.47	22.36	27,037
September 12, 2025	22.34	22.34	22.34	22.34	22.22	32,853
September 11, 2025	22.27	22.3	22.3	22.34	22.2	18,214
September 10, 2025	22.55	22.54	22.54	22.61	22.48	22,284
September 09, 2025	22.61	22.56	22.56	22.65	22.49	14,451
September 08, 2025	22.48	22.52	22.52	22.55	22.41	19,160
September 05, 2025	22.61	22.43	22.43	22.62	22.39	38,476
September 04, 2025	22.37	22.52	22.52	22.56	22.34	17,509
September 03, 2025	22.36	22.34	22.34	22.36	22.25	26,288
September 02, 2025	22.67	22.32	22.32	22.67	22.31	62,090
September 01, 2025	22.71	22.65	22.65	22.71	22.6	28,330
August 29, 2025	22.66	22.61	22.61	22.66	22.53	11,306
August 28, 2025	22.9	22.7	22.7	22.9	22.62	21,785
August 27, 2025	23.01	22.78	22.78	23.02	22.71	16,334
August 26, 2025	23.01	22.92	22.92	23.01	22.87	20,128
August 25, 2025	23.4	23.23	23.23	23.44	23.23	31,179
August 22, 2025	23.4	23.49	23.49	23.54	23.39	15,832
August 21, 2025	23.37	23.39	23.39	23.41	23.31	16,976
August 20, 2025	23.27	23.38	23.38	23.39	23.26	22,703
August 19, 2025	23.16	23.29	23.29	23.32	23.15	12,816
August 18, 2025	23.18	23.09	23.09	23.19	23.04	27,255

iShares Euro Dividend UCITS ETF (IQQA.DE) XETRA