iShares MSCI AC Far East ex-Japan UCITS ETF - IQQF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61.37	61.31	61.31	61.37	61.15	659
December 03, 2025	61.27	61.3	61.3	61.3	60.97	6,946
December 02, 2025	61.53	61.49	61.49	61.68	61.43	9,025
December 01, 2025	61.15	61.49	61.49	61.49	61.01	1,751
November 28, 2025	61.08	61.58	61.58	61.58	61.08	16,728
November 27, 2025	61.37	61.34	61.34	61.43	61.29	1,976
November 26, 2025	61.11	61.38	61.38	61.51	61.02	7,946
November 25, 2025	60.93	60.66	60.66	61.08	60.41	16,157
November 24, 2025	60.15	60.87	60.87	60.87	60	8,727
November 21, 2025	59.51	59.92	59.92	59.92	59.14	9,751
November 20, 2025	61.86	61.12	61.12	62	61.12	5,019
November 19, 2025	60.74	61	61	61.33	60.74	2,147
November 18, 2025	60.98	61.23	61.23	61.23	60.78	14,653
November 17, 2025	62.34	62.16	62.16	62.34	61.88	6,422
November 14, 2025	61.93	62.86	62.86	62.86	61.45	8,687
November 13, 2025	63.65	62.78	62.78	63.74	62.72	7,711
November 12, 2025	63.72	63.43	63.43	63.84	63.42	6,422
November 11, 2025	63.42	63.31	63.31	63.44	63.13	4,937
November 10, 2025	63.45	63.34	63.34	63.52	63.22	3,390
November 07, 2025	62.75	61.52	61.52	62.75	61.52	1,668
November 06, 2025	63.53	62.77	62.77	63.71	62.77	7,412
November 05, 2025	62.9	63.41	63.41	63.57	62.83	7,545
November 04, 2025	63.5	63.7	63.7	63.86	63.27	2,125
November 03, 2025	64.29	64.35	64.35	64.53	64.2	6,955
October 31, 2025	63.72	63.64	63.64	63.89	63.54	13,692
October 30, 2025	63.7	63.66	63.66	63.78	63.53	8,779
October 29, 2025	63.77	64.11	64.11	64.22	63.77	2,645
October 28, 2025	62.97	63.25	63.25	63.26	62.95	11,372
October 27, 2025	63.4	63.67	63.67	63.69	63.4	4,466
October 24, 2025	62.75	62.76	62.76	62.82	62.56	5,739
October 23, 2025	62.06	62.24	62.24	62.24	61.85	2,063
October 22, 2025	61.99	61.6	61.6	62.15	61.6	7,267
October 21, 2025	62.39	62.13	62.13	62.4	62.02	4,590
October 20, 2025	61.84	62.37	62.37	62.37	61.75	3,119
October 17, 2025	60.05	60.92	60.92	61.26	59.73	15,660
October 16, 2025	61.52	61.56	61.56	61.69	61.41	3,585
October 15, 2025	61.3	61.25	61.25	61.44	61.16	17,779
October 14, 2025	60.12	60.4	60.4	60.4	59.75	6,108
October 13, 2025	60.56	61.22	61.22	61.34	60.56	44,673
October 10, 2025	61.96	59.65	59.65	61.96	59.65	6,747
October 09, 2025	62.49	62.12	62.12	62.53	62.05	3,919
October 08, 2025	61.79	62.23	62.23	62.23	61.72	6,897
October 07, 2025	62.26	61.86	61.86	62.55	61.86	2,615
October 06, 2025	61.61	62.14	62.14	62.14	61.56	10,156
October 03, 2025	61.62	61.64	61.64	61.73	61.5	16,182
October 02, 2025	61.43	61.54	61.54	61.6	61.38	12,523
October 01, 2025	59.93	60.72	60.72	60.72	59.9	3,880
September 30, 2025	59.98	60.09	60.09	60.2	59.93	6,777
September 29, 2025	59.91	60.03	60.03	60.1	59.91	2,758
September 26, 2025	59.21	59.22	59.22	59.28	59.07	3,101
September 25, 2025	59.93	59.85	59.85	59.93	59.37	7,609
September 24, 2025	59.64	59.81	59.81	59.91	59.64	721
September 23, 2025	59.39	59.77	59.77	59.8	59.39	4,377
September 22, 2025	59.52	59.49	59.49	59.52	59.31	23,633
September 19, 2025	59.17	59.36	59.36	59.47	59.17	5,734
September 18, 2025	59.29	59.44	59.44	59.55	59.14	8,725
September 17, 2025	59.26	59.45	59.45	59.5	59.26	7,270
September 16, 2025	59.37	58.94	58.94	59.37	58.92	17,807
September 15, 2025	59.05	59.12	59.12	59.2	58.94	2,936
September 12, 2025	58.96	58.92	58.92	59.11	58.9	4,506

iShares MSCI AC Far East ex-Japan UCITS ETF (IQQF.DE) XETRA