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

49.81

+0.00900116(+0.02%)

Updated at March 13 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	49.64	49.81	49.81	50.48	49.58	30,898
March 12, 2026	50.85	49.8	49.8	50.85	49.5	21,803
March 11, 2026	50.85	50.79	50.79	51.09	50.51	33,638
March 10, 2026	50.62	51.11	51.11	51.19	50.32	285,707
March 09, 2026	48.84	49.7	49.7	49.7	48.79	46,796
March 06, 2026	50.65	49.65	49.65	50.72	49.1	85,884
March 05, 2026	50.56	49.86	49.86	50.89	49.68	40,601
March 04, 2026	49.55	50.74	50.74	50.81	49.55	82,328
March 03, 2026	51.35	49.98	49.98	51.35	49.32	152,312
March 02, 2026	52.34	52.48	52.48	52.65	52.01	90,490
February 27, 2026	53.25	52.99	52.99	53.32	52.68	54,094
February 26, 2026	53.85	53.28	53.28	54.05	52.83	67,123
February 25, 2026	53.57	53.74	53.74	53.91	53.53	52,761
February 24, 2026	52.79	53.32	53.32	53.42	52.72	38,273
February 23, 2026	52.55	52.47	52.47	52.83	52.3	52,816
February 20, 2026	52.02	52.8	0	52.8	51.93	42,658
February 19, 2026	52.11	51.97	0	52.15	51.66	23,421
February 18, 2026	51.67	52.23	0	52.23	51.67	28,043
February 17, 2026	51.57	51.46	0	51.65	51.1	26,571
February 16, 2026	51.87	51.57	0	51.9	51.5	45,833
February 13, 2026	51.4	51.33	0	51.44	50.87	34,706
February 12, 2026	51.97	51.43	0	52.23	51.43	24,574
February 11, 2026	51.31	51.61	0	51.82	51.18	22,490
February 10, 2026	50.97	51.05	0	51.12	50.85	22,389
February 09, 2026	50.79	50.97	0	51	50.43	20,959
February 06, 2026	49.73	50.72	0	50.72	49.73	24,920
February 05, 2026	50.19	50.05	0	50.22	49.57	15,400
February 04, 2026	50.87	50.2	0	50.95	50.16	49,531
February 03, 2026	50.76	50.72	0	50.95	50.6	35,650
February 02, 2026	49.11	50.17	0	50.17	49.1	74,337
January 30, 2026	50.07	50.18	0	50.46	50	24,248
January 29, 2026	50.88	50.33	0	51	50.04	29,559
January 28, 2026	50.92	50.72	0	50.94	50.6	55,382
January 27, 2026	50.35	50.28	0	50.4	50.24	21,002
January 26, 2026	49.84	49.96	0	50.04	49.64	38,191
January 23, 2026	50.04	50	0	50.09	49.81	20,871
January 22, 2026	49.89	50.16	0	50.24	49.86	44,104
January 21, 2026	49.34	49.77	0	49.92	49.26	19,270
January 20, 2026	49.38	49.26	0	49.38	48.85	47,521
January 19, 2026	49.87	49.9	0	49.97	49.83	20,279
January 16, 2026	50.07	49.77	0	50.08	49.74	48,763
January 15, 2026	49.83	49.9	0	50.34	49.82	53,614
January 14, 2026	49.65	49.72	0	49.72	49.38	16,784
January 13, 2026	49.4	49.53	0	49.61	49.32	44,752
January 12, 2026	49.1	49.56	0	49.56	48.99	37,099
January 09, 2026	48.74	49.2	0	49.2	48.72	16,699
January 08, 2026	48.64	48.88	0	48.88	48.64	21,231
January 07, 2026	48.99	48.8	0	48.99	48.71	73,269
January 06, 2026	48.78	49.11	0	49.17	48.71	35,338
January 05, 2026	48.5	48.62	0	48.62	48.37	37,014
January 02, 2026	47.65	48.24	0	48.24	47.64	66,047
December 30, 2025	46.63	46.76	0	46.76	46.57	7,430
December 29, 2025	46.35	46.58	0	46.58	46.3	28,958
December 23, 2025	45.97	46.06	0	46.09	45.91	16,443
December 22, 2025	46.06	46.08	0	46.1	45.92	18,695
December 19, 2025	45.62	46.08	0	46.08	45.62	11,706
December 18, 2025	45.13	45.42	0	45.64	45.13	28,727
December 17, 2025	45.46	44.92	0	45.54	44.92	16,789
December 16, 2025	45.14	45.04	0	45.2	44.96	38,410
December 15, 2025	45.77	45.7	0	45.9	45.56	26,755