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

46.47

-0.261(-0.56%)

Updated at October 21 05:25PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	44.81	44.9	44.9	45	44.78	16,495
September 29, 2025	44.81	44.85	44.85	44.94	44.77	26,351
September 26, 2025	44.37	44.45	44.45	44.45	44.27	28,304
September 25, 2025	44.82	44.81	44.81	44.87	44.59	10,078
September 24, 2025	44.77	44.84	44.84	44.88	44.76	12,860
September 23, 2025	44.5	44.86	44.86	44.86	44.5	27,082
September 22, 2025	44.68	44.54	44.54	44.7	44.52	67,091
September 19, 2025	44.44	44.6	44.6	44.66	44.44	25,178
September 18, 2025	44.48	44.57	44.57	44.6	44.44	18,103
September 17, 2025	44.36	44.52	44.52	44.54	44.36	4,744
September 16, 2025	44.4	44.13	44.13	44.4	44.13	20,379
September 15, 2025	44.16	44.22	44.22	44.26	44.08	32,488
September 12, 2025	44.06	44.08	44.08	44.2	44.04	19,211
September 11, 2025	43.8	44	44	44	43.73	51,936
September 10, 2025	44	43.96	43.62	44	43.85	16,045
September 09, 2025	43.27	43.49	43.49	43.55	43.27	627,119
September 08, 2025	43.11	43.07	43.07	43.14	43.02	9,799
September 05, 2025	42.92	42.73	42.73	43	42.65	9,424
September 04, 2025	42.5	42.52	42.52	42.58	42.46	17,600
September 03, 2025	42.7	42.67	42.67	42.81	42.64	15,548
September 02, 2025	42.57	42.42	42.42	42.62	42.3	22,981
September 01, 2025	42.45	42.5	42.5	42.52	42.44	25,230
August 29, 2025	42.57	42.41	42.41	42.58	42.3	34,312
August 28, 2025	42.69	42.73	42.73	42.74	42.52	7,425
August 27, 2025	42.91	42.76	42.76	42.91	42.64	19,295
August 26, 2025	43.09	43	43	43.16	43	68,779
August 25, 2025	43.17	43.18	43.18	43.19	43.05	13,226
August 22, 2025	42.74	43.01	43.01	43.01	42.74	9,637
August 21, 2025	42.55	42.64	42.64	42.64	42.41	25,121
August 20, 2025	42.54	42.46	42.46	42.57	42.36	6,090
August 19, 2025	42.76	42.64	42.64	42.8	42.62	7,502
August 18, 2025	42.75	42.81	42.81	42.83	42.73	21,394
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