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

42.81

+0.324(+0.76%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	42.73	42.49	42.49	42.73	42.49	16,098
August 14, 2025	42.76	42.62	42.62	42.83	42.6	25,082
August 13, 2025	42.83	42.94	42.94	43.06	42.8	26,409
August 12, 2025	42.46	42.5	42.5	42.5	42.36	10,216
August 11, 2025	42.24	42.41	42.41	42.44	42.24	10,725
August 08, 2025	42.18	42.18	42.18	42.21	42.13	7,444
August 07, 2025	42.23	42.34	42.34	42.48	42.19	34,221
August 06, 2025	42.1	41.84	41.84	42.14	41.83	8,490
August 05, 2025	42.2	42.02	42.02	42.27	42.02	48,461
August 04, 2025	41.83	41.88	41.88	42	41.83	65,301
August 01, 2025	42.08	41.53	41.53	42.08	41.41	28,693
July 31, 2025	42.57	42.43	42.43	42.69	42.4	31,452
July 30, 2025	42.48	42.52	42.52	42.66	42.46	12,010
July 29, 2025	42.4	42.48	42.48	42.61	42.37	16,830
July 28, 2025	42.14	42.22	42.22	42.22	42.1	32,105
July 25, 2025	41.88	41.92	41.92	41.98	41.85	9,436
July 24, 2025	42.31	42.06	42.06	42.32	42	39,182
July 23, 2025	42.14	42.28	42.28	42.3	42.12	56,438
July 22, 2025	41.9	41.87	41.87	41.95	41.76	34,912
July 21, 2025	42.16	42.17	42.17	42.21	42.1	32,336
July 18, 2025	42.15	42.12	42.12	42.2	42.1	56,869
July 17, 2025	42.09	42.22	42.22	42.25	41.97	57,087
July 16, 2025	41.78	41.44	41.44	41.86	41.44	12,946
July 15, 2025	41.62	41.77	41.77	41.78	41.62	14,475
July 14, 2025	41.19	41.19	41.19	41.23	41.13	13,854
July 11, 2025	41.32	41.1	41.1	41.34	41.1	8,719
July 10, 2025	41.12	41.27	41.27	41.27	41.11	7,604
July 09, 2025	41.06	41.01	41.01	41.19	40.97	64,943
July 08, 2025	41.06	41.12	41.12	41.2	41.02	20,819
July 07, 2025	40.81	41	41	41.07	40.77	25,211
July 04, 2025	40.89	40.85	40.85	40.89	40.81	67,813
July 03, 2025	41.02	41.3	41.3	41.3	40.97	20,648
July 02, 2025	40.88	40.86	40.86	40.92	40.74	38,935
July 01, 2025	40.94	40.83	40.83	40.94	40.74	46,065
June 30, 2025	40.87	40.78	40.78	40.89	40.74	29,389
June 27, 2025	41	40.97	40.97	41.01	40.88	38,112
June 26, 2025	40.95	41.05	41.05	41.09	40.89	113,944
June 25, 2025	41.14	41.02	41.02	41.2	41	11,309
June 24, 2025	40.82	40.93	40.93	40.94	40.72	24,133
June 23, 2025	40.02	40.05	40.05	40.2	40.02	51,563
June 20, 2025	40.22	40.09	40.09	40.41	40.04	27,126
June 19, 2025	40.09	39.85	39.85	40.09	39.85	9,851
June 18, 2025	40.42	40.35	40.35	40.45	40.31	27,507
June 17, 2025	40.47	40.48	40.48	40.51	40.32	44,601
June 16, 2025	40.42	40.69	40.69	40.69	40.37	76,067
June 13, 2025	40.12	40.18	40.18	40.31	40.06	7,927
June 12, 2025	40.87	40.66	40.66	40.87	40.49	39,377
June 11, 2025	41.54	41.34	41.06	41.56	41.33	15,134
June 10, 2025	41.13	41.15	40.87	41.25	41.13	31,003
June 09, 2025	40.99	41.03	40.75	41.06	40.94	4,574
June 06, 2025	40.55	40.71	40.44	40.73	40.5	15,489
June 05, 2025	40.58	40.6	40.32	40.7	40.31	11,541
June 04, 2025	40.26	40.36	40.09	40.36	40.22	85,908
June 03, 2025	39.68	39.97	39.97	39.97	39.63	21,585
June 02, 2025	39.45	39.51	39.51	39.63	39.39	38,187
May 30, 2025	39.94	39.68	39.68	40.01	39.67	14,724
May 29, 2025	40.63	40.08	40.08	40.67	40.08	25,111
May 28, 2025	40.25	40.21	40.21	40.31	40.18	2,071
May 27, 2025	40.21	40.22	40.22	40.27	40.03	6,601
May 26, 2025	40.18	40.3	40.3	40.31	40.16	5,627