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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.02	52.8	52.8	52.8	51.93	42,658
February 19, 2026	52.11	51.97	51.97	52.15	51.66	23,346
February 18, 2026	51.67	52.23	52.23	52.23	51.67	28,043
February 17, 2026	51.57	51.46	51.46	51.65	51.1	26,571
February 16, 2026	51.87	51.57	51.57	51.9	51.5	45,833
February 13, 2026	51.4	51.33	51.33	51.44	50.87	34,706
February 12, 2026	51.97	51.43	51.43	52.23	51.43	24,574
February 11, 2026	51.31	51.61	51.61	51.82	51.18	22,490
February 10, 2026	50.97	51.05	51.05	51.12	50.85	22,369
February 09, 2026	50.79	50.97	50.97	51	50.43	20,959
February 06, 2026	49.73	50.72	50.72	50.72	49.73	24,920
February 05, 2026	50.19	50.05	50.05	50.22	49.57	15,400
February 04, 2026	50.87	50.2	50.2	50.95	50.16	49,531
February 03, 2026	50.76	50.72	50.72	50.95	50.6	35,650
February 02, 2026	49.11	50.17	50.17	50.17	49.1	74,337
January 30, 2026	50.07	50.18	50.18	50.46	50	24,248
January 29, 2026	50.88	50.33	50.33	51	50.04	29,559
January 28, 2026	50.92	50.72	50.72	50.94	50.6	55,382
January 27, 2026	50.35	50.28	50.28	50.4	50.24	21,002
January 26, 2026	49.84	49.96	49.96	50.04	49.64	38,191
January 23, 2026	50.04	50	50	50.09	49.81	20,621
January 22, 2026	49.89	50.16	50.16	50.24	49.86	44,104
January 21, 2026	49.34	49.77	49.77	49.92	49.26	18,455
January 20, 2026	49.38	49.26	49.26	49.38	48.85	47,521
January 19, 2026	49.87	49.9	49.9	49.97	49.83	20,279
January 16, 2026	50.07	49.77	49.77	50.08	49.74	48,763
January 15, 2026	49.83	50.34	50.34	50.34	49.82	53,542
January 14, 2026	49.65	49.55	49.55	49.72	49.38	16,784
January 13, 2026	49.4	49.53	49.53	49.61	49.32	44,752
January 12, 2026	49.1	49.56	49.56	49.56	48.99	37,099
January 09, 2026	48.74	49.2	49.2	49.2	48.72	16,699
January 08, 2026	48.64	48.73	48.73	48.83	48.64	20,988
January 07, 2026	48.99	48.91	48.91	48.99	48.71	73,188
January 06, 2026	48.78	49.13	49.13	49.17	48.71	35,338
January 05, 2026	48.5	48.59	48.59	48.59	48.37	36,761
January 02, 2026	47.65	48.24	48.24	48.24	47.64	66,047
December 30, 2025	46.63	46.76	46.76	46.76	46.57	7,430
December 29, 2025	46.35	46.58	46.58	46.58	46.3	28,958
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

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