iShares MSCI EM UCITS ETF USD (Dist) (IQQE.DE) XETRA

46.06

+0.048(+0.10%)

Updated at December 23 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	45.97	46.06	46.06	46.09	45.91	16,443
December 22, 2025	46.06	46.08	46.08	46.1	45.92	18,695
December 19, 2025	45.62	46.08	46.08	46.08	45.62	11,706
December 18, 2025	45.13	45.42	45.42	45.64	45.13	28,727
December 17, 2025	45.46	44.92	44.92	45.54	44.92	16,789
December 16, 2025	45.14	45.04	45.04	45.2	44.96	38,410
December 15, 2025	45.77	45.7	45.7	45.9	45.56	26,755
December 12, 2025	46.29	45.56	45.56	46.3	45.56	11,299
December 11, 2025	45.9	46.2	46.2	46.2	45.88	33,149
December 10, 2025	46.44	46.51	46.51	46.55	46.43	12,982
December 09, 2025	46.35	46.45	46.45	46.45	46.24	25,548
December 08, 2025	46.62	46.49	46.49	46.67	46.43	28,693
December 05, 2025	46.65	46.61	46.61	46.84	46.61	16,835
December 04, 2025	46.18	46.19	46.19	46.2	46.05	9,760
December 03, 2025	46.06	46.07	46.07	46.15	45.94	10,396
December 02, 2025	46.26	46.21	46.21	46.38	46.15	36,751
December 01, 2025	46.11	46.3	46.3	46.31	45.99	40,906
November 28, 2025	46.08	46.48	46.48	46.48	46.08	8,697
November 27, 2025	46.27	46.23	46.23	46.32	46.21	42,503
November 26, 2025	46.16	46.31	46.31	46.37	46.08	20,618
November 25, 2025	46	45.77	45.77	46.1	45.62	38,892
November 24, 2025	45.6	46.01	46.01	46.01	45.44	28,484
November 21, 2025	45.3	45.48	45.48	45.48	44.97	42,980
November 20, 2025	46.72	46.24	46.24	46.78	46.24	40,873
November 19, 2025	45.99	46.16	46.16	46.4	45.95	14,159
November 18, 2025	45.94	46.18	46.18	46.18	45.85	17,584
November 17, 2025	46.84	46.72	46.72	46.84	46.55	23,680
November 14, 2025	46.43	47.07	47.07	47.12	46.13	17,114
November 13, 2025	47.54	46.91	46.91	47.6	46.89	12,493
November 12, 2025	47.59	47.36	47.36	47.66	47.32	23,448
November 11, 2025	47.35	47.32	47.32	47.37	47.25	28,569
November 10, 2025	47.32	47.21	47.21	47.4	47.19	47,064
November 07, 2025	46.9	46.17	46.17	46.9	46.09	33,536
November 06, 2025	47.38	46.83	46.83	47.45	46.83	48,722
November 05, 2025	46.94	47.45	47.45	47.45	46.9	23,268
November 04, 2025	47.24	47.43	47.43	47.48	47.16	25,456
November 03, 2025	47.77	47.78	47.78	47.92	47.65	49,504
October 31, 2025	47.48	47.44	47.44	47.53	47.32	22,123
October 30, 2025	47.6	47.57	47.57	47.65	47.45	18,881
October 29, 2025	47.69	47.8	47.8	47.94	47.68	44,594
October 28, 2025	46.96	47.21	47.21	47.22	46.9	35,956
October 27, 2025	47.39	47.39	47.39	47.47	47.3	30,344
October 24, 2025	46.98	47.02	47.02	47.07	46.86	16,343
October 23, 2025	46.6	46.74	46.74	46.74	46.42	43,334
October 22, 2025	46.52	46.35	46.35	46.73	46.35	27,506
October 21, 2025	46.66	46.49	46.49	46.69	46.39	12,471
October 20, 2025	46.3	46.73	46.73	46.73	46.25	24,133
October 17, 2025	45.32	45.77	45.77	45.91	45.05	30,001
October 16, 2025	46.12	46.21	46.21	46.31	46.09	17,085
October 15, 2025	45.89	45.88	45.88	46.02	45.8	40,088
October 14, 2025	45.02	45.28	45.28	45.3	44.91	37,132
October 13, 2025	45.3	45.84	45.84	45.87	45.3	73,927
October 10, 2025	46.12	44.75	44.75	46.2	44.75	27,126
October 09, 2025	46.39	46.25	46.25	46.48	46.2	14,374
October 08, 2025	45.95	46.32	46.32	46.32	45.94	21,218
October 07, 2025	46.18	45.94	45.94	46.36	45.94	21,901
October 06, 2025	45.84	46.03	46.03	46.09	45.78	66,006
October 03, 2025	45.73	45.74	45.74	45.83	45.7	20,639
October 02, 2025	45.69	45.63	45.63	45.75	45.54	30,063
October 01, 2025	44.83	45.31	45.31	45.31	44.81	47,845