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
February 20, 2026	70.81	71.9	71.9	71.9	70.58	12,600
February 19, 2026	70.94	70.87	70.87	70.94	70.43	14,295
February 18, 2026	70.03	70.92	70.92	70.92	70.03	3,641
February 17, 2026	70.05	69.84	69.84	70.06	69.29	27,992
February 16, 2026	70.45	70.17	70.17	70.54	70.06	111,421
February 13, 2026	69.59	69.5	69.5	69.65	68.85	9,361
February 12, 2026	70.25	69.49	69.49	70.74	69.49	9,115
February 11, 2026	69.37	69.75	69.75	69.97	69.1	9,342
February 10, 2026	68.66	68.74	68.74	68.87	68.51	8,495
February 09, 2026	68.36	68.58	68.58	68.67	67.76	1,089
February 06, 2026	66.72	68.11	68.11	68.11	66.72	4,555
February 05, 2026	67.45	67.07	67.07	67.45	66.51	17,378
February 04, 2026	68.34	67.22	67.22	68.41	67.22	12,416
February 03, 2026	68.4	68	68	68.44	67.87	9,917
February 02, 2026	66.65	67.71	67.71	67.72	66.51	4,492
January 30, 2026	67.79	67.97	67.97	68.26	67.78	3,389
January 29, 2026	68.87	67.93	67.93	69.09	67.77	6,310
January 28, 2026	69.17	68.79	68.79	69.18	68.79	3,424
January 27, 2026	68.22	68.03	68.03	68.24	67.97	6,248
January 26, 2026	67.26	67.38	67.38	67.38	67.03	10,167
January 23, 2026	67.66	67.72	67.72	67.76	67.41	8,024
January 22, 2026	67.46	67.81	67.81	67.85	67.45	4,321
January 21, 2026	66.87	67.39	67.39	67.59	66.7	4,263
January 20, 2026	66.79	66.45	66.45	66.79	66.07	8,431
January 19, 2026	67.42	67.35	67.35	67.58	67.28	11,782
January 16, 2026	67.68	67.28	67.28	67.68	67.21	2,079
January 15, 2026	67.13	68	68	68	67.13	5,291
January 14, 2026	66.89	66.68	66.68	66.89	66.5	8,342
January 13, 2026	66.51	66.88	66.88	66.88	66.49	1,814
January 12, 2026	66.06	66.68	66.68	66.69	65.95	2,782
January 09, 2026	65.54	66.02	66.02	66.12	65.54	2,594
January 08, 2026	65.4	65.46	65.46	65.61	65.33	5,314
January 07, 2026	65.79	65.54	65.54	65.84	65.43	6,082
January 06, 2026	65.59	66	66	66.08	65.53	4,676
January 05, 2026	65.01	65.17	65.17	65.21	64.79	10,550
January 02, 2026	63.92	63.88	63.88	64	63.55	5,964
December 30, 2025	62.06	62.26	62.26	62.26	62	2,735
December 29, 2025	61.87	61.83	61.83	62.05	61.64	5,582
December 23, 2025	60.78	60.86	60.86	60.88	60.69	10,938
December 22, 2025	61.06	60.77	60.77	61.08	60.74	7,092
December 19, 2025	60.63	60.95	60.95	60.97	60.42	7,151
December 18, 2025	59.81	60.59	60.59	60.59	59.81	8,107
December 17, 2025	60.22	59.53	59.53	60.51	59.53	4,445
December 16, 2025	59.62	59.6	59.6	59.8	59.52	12,154
December 15, 2025	60.68	60.69	60.69	60.86	60.4	4,427
December 12, 2025	61.53	60.48	60.48	61.53	60.48	13,837
December 11, 2025	61.09	61.17	61.17	61.22	60.98	13,837
December 10, 2025	61.86	61.95	61.95	62.09	61.86	4,383
December 09, 2025	61.77	61.82	61.82	61.83	61.64	1,889
December 08, 2025	62.11	62.05	62.05	62.27	62	7,577
December 05, 2025	61.88	62	62	62.22	61.83	7,748
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

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