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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.29	23.24	23.24	23.29	23.22	29,417
August 14, 2025	23.01	23.14	23.14	23.14	23.01	23,408
August 13, 2025	22.91	22.96	22.96	22.98	22.89	20,182
August 12, 2025	22.83	22.85	22.85	22.89	22.83	47,023
August 11, 2025	22.79	22.78	22.78	22.79	22.7	18,126
August 08, 2025	22.57	22.71	22.71	22.76	22.57	26,274
August 07, 2025	22.3	22.55	22.55	22.56	22.3	16,574
August 06, 2025	22.12	22.22	22.22	22.24	22.1	17,864
August 05, 2025	22.1	22.11	22.11	22.17	22.04	29,741
August 04, 2025	21.86	22.01	22.01	22.03	21.86	27,450
August 01, 2025	21.99	21.82	21.82	22.01	21.68	33,760
July 31, 2025	22.29	22.19	22.19	22.34	22.18	25,154
July 30, 2025	22.34	22.33	22.33	22.41	22.33	11,815
July 29, 2025	22.23	22.37	22.37	22.42	22.19	16,732
July 28, 2025	22.51	22.2	22.2	22.52	22.17	24,629
July 25, 2025	22.21	22.33	22.33	22.34	22.16	10,662
July 24, 2025	22.41	22.39	22.39	22.49	22.36	16,262
July 23, 2025	22.24	22.22	22.22	22.28	22.19	11,407
July 22, 2025	21.96	21.99	21.99	22.01	21.9	10,410
July 21, 2025	22.01	22.03	22.03	22.03	21.95	11,936
July 18, 2025	22.04	22.02	22.02	22.1	22.02	18,401
July 17, 2025	21.98	21.98	21.98	22	21.92	25,470
July 16, 2025	21.95	21.85	21.85	22.02	21.85	20,543
July 15, 2025	22.08	21.95	21.95	22.1	21.95	35,966
July 14, 2025	21.93	22	22	22.01	21.93	18,605
July 11, 2025	22.14	22.09	22.09	22.15	22.03	23,818
July 10, 2025	22.19	22.17	22.17	22.2	22.12	16,788
July 09, 2025	21.92	22.13	22.13	22.15	21.9	28,489
July 08, 2025	21.86	21.87	21.87	21.88	21.77	5,272
July 07, 2025	21.81	21.87	21.87	21.87	21.79	10,010
July 04, 2025	21.89	21.8	21.8	21.89	21.76	11,238
July 03, 2025	21.86	21.92	21.92	21.92	21.84	21,975
July 02, 2025	21.8	21.8	21.8	21.87	21.75	28,387
July 01, 2025	21.71	21.65	21.65	21.73	21.57	50,001
June 30, 2025	21.75	21.68	21.68	21.75	21.57	29,753
June 27, 2025	21.53	21.71	21.71	21.71	21.5	17,415
June 26, 2025	21.44	21.42	21.42	21.47	21.36	26,047
June 25, 2025	21.47	21.35	21.35	21.47	21.34	18,857
June 24, 2025	21.52	21.48	21.48	21.54	21.45	24,167
June 23, 2025	21.29	21.27	21.27	21.38	21.18	14,019
June 20, 2025	21.31	21.4	21.4	21.48	21.31	10,694
June 19, 2025	21.31	21.21	21.21	21.34	21.21	9,834
June 18, 2025	21.39	21.39	21.39	21.42	21.3	16,998
June 17, 2025	21.32	21.35	21.35	21.36	21.29	9,554
June 16, 2025	21.4	21.47	21.47	21.5	21.38	34,076
June 13, 2025	21.28	21.34	21.34	21.35	21.27	23,274
June 12, 2025	21.46	21.52	21.52	21.55	21.35	11,365
June 11, 2025	22.21	22.1	22.1	22.21	22.08	36,818
June 10, 2025	22.32	22.16	22.16	22.34	22.16	15,757
June 09, 2025	22.29	22.27	22.27	22.31	22.24	11,124
June 06, 2025	22.24	22.28	22.28	22.31	22.22	22,325
June 05, 2025	22.18	22.27	22.27	22.27	22.12	10,948
June 04, 2025	22.25	22.18	22.18	22.31	22.17	6,555
June 03, 2025	22.28	22.22	22.22	22.31	22.12	107,675
June 02, 2025	22.24	22.26	22.26	22.28	22.11	57,647
May 30, 2025	22.25	22.23	22.23	22.34	22.22	15,381
May 29, 2025	22.31	22.22	22.22	22.33	22.21	8,826
May 28, 2025	22.28	22.22	22.22	22.32	22.18	30,746
May 27, 2025	22.25	22.26	22.26	22.3	22.21	14,570
May 26, 2025	22.29	22.26	22.26	22.29	22.21	9,765

iShares Euro Dividend UCITS ETF (IQQA.DE) XETRA