iShares MSCI EM UCITS ETF USD (Dist) - IQQE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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