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
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
September 11, 2025	58.52	58.89	58.89	58.89	58.44	18,831
September 10, 2025	58.7	58.59	58.19	58.7	58.49	2,946
September 09, 2025	57.52	57.87	57.47	57.99	57.52	11,991
September 08, 2025	57.06	57.11	56.72	57.18	57.03	2,196
September 05, 2025	56.91	56.54	56.54	56.91	56.4	4,159
September 04, 2025	56.13	56.14	56.14	56.21	56.01	18,353
September 03, 2025	56.41	56.44	56.44	56.58	56.39	3,677
September 02, 2025	56.41	56.15	56.15	56.45	56	8,196
September 01, 2025	56.31	56.28	56.28	56.37	56.25	7,170
August 29, 2025	56.44	56.23	56.23	56.47	56.09	13,117
August 28, 2025	56.37	56.56	56.56	56.59	56.25	6,486
August 27, 2025	56.73	56.48	56.48	56.77	56.4	9,437
August 26, 2025	57.1	57.07	57.07	57.17	56.94	4,157
August 25, 2025	57.22	57.15	57.15	57.22	56.87	39,921
August 22, 2025	56.34	56.86	56.86	56.88	56.34	3,844
August 21, 2025	55.89	56.11	56.11	56.11	55.76	7,686
August 20, 2025	55.99	55.76	55.76	55.99	55.57	17,208
August 19, 2025	56.36	56.22	56.22	56.42	56.17	1,460
August 18, 2025	56.36	56.49	56.49	56.58	56.36	9,105
August 15, 2025	56.54	56.27	56.27	56.54	56.27	8,321
August 14, 2025	56.59	56.45	56.45	56.68	56.43	1,776
August 13, 2025	56.79	56.94	56.94	57.16	56.72	11,799
August 12, 2025	55.93	56.17	56.17	56.17	55.91	8,958
August 11, 2025	55.66	55.92	55.92	55.98	55.66	2,618
August 08, 2025	55.58	55.58	55.58	55.69	55.53	2,433
August 07, 2025	55.89	55.84	55.84	56.03	55.82	13,411
August 06, 2025	55.43	55.06	55.06	55.53	55.03	2,703
August 05, 2025	55.7	55.42	55.42	55.76	55.4	9,238
August 04, 2025	55.07	55.1	55.1	55.19	55.02	10,374
August 01, 2025	55.28	54.46	54.46	55.28	54.24	33,389
July 31, 2025	56.17	55.89	55.89	56.22	55.89	9,027
July 30, 2025	56.1	56.17	56.17	56.32	56.05	13,896
July 29, 2025	55.96	56.11	56.11	56.32	55.96	14,665
July 28, 2025	55.64	55.8	55.8	55.8	55.6	1,645
July 25, 2025	55.16	55.26	55.26	55.3	55.07	3,729
July 24, 2025	55.62	55.32	55.32	55.71	55.32	9,322
July 23, 2025	55.29	55.49	55.49	55.53	55.29	18,978
July 22, 2025	54.7	54.74	54.74	54.87	54.6	4,772
July 21, 2025	55.05	55.11	55.11	55.18	54.96	7,541
July 18, 2025	54.89	55.02	55.02	55.11	54.89	15,269
July 17, 2025	54.76	54.92	54.92	54.98	54.59	16,266
July 16, 2025	54.31	53.8	53.8	54.31	53.8	8,703
July 15, 2025	53.89	54.28	54.28	54.3	53.89	30,421
July 14, 2025	53.33	53.26	53.26	53.33	53.19	8,751
July 11, 2025	53.45	53.12	53.12	53.45	53.12	8,547
July 10, 2025	52.96	53.1	53.1	53.1	52.91	6,398
July 09, 2025	52.55	52.55	52.55	52.72	52.46	6,243
July 08, 2025	52.67	52.71	52.71	52.75	52.67	1,002
July 07, 2025	52.1	52.52	52.52	52.52	52.1	2,080

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