iShares Global Infrastructure UCITS ETF - IQQI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.6	30.69	30.69	30.73	30.55	9,524
December 03, 2025	30.65	30.63	30.63	30.67	30.57	17,257
December 02, 2025	30.85	30.78	30.78	30.93	30.77	9,203
December 01, 2025	31.13	30.96	30.96	31.18	30.96	18,382
November 28, 2025	31.22	31.41	31.41	31.41	31.05	13,178
November 27, 2025	31.07	31.1	31.1	31.12	31.07	6,447
November 26, 2025	30.93	31.07	31.07	31.07	30.84	16,324
November 25, 2025	30.85	30.86	30.86	30.91	30.76	11,789
November 24, 2025	30.87	30.66	30.66	30.87	30.61	28,122
November 21, 2025	30.69	30.8	30.8	30.8	30.66	9,444
November 20, 2025	30.7	30.94	30.94	30.94	30.66	12,937
November 19, 2025	30.82	30.6	30.6	30.82	30.6	16,195
November 18, 2025	30.88	30.94	30.94	30.94	30.76	54,153
November 17, 2025	30.89	30.95	30.95	31.02	30.86	8,353
November 14, 2025	30.76	30.82	30.82	30.84	30.68	7,105
November 13, 2025	31.08	30.85	30.85	31.08	30.85	6,328
November 12, 2025	31.18	31.13	31.13	31.27	31.13	12,836
November 11, 2025	31.05	31.08	31.08	31.11	31.01	16,908
November 10, 2025	30.96	30.93	30.93	31.05	30.83	34,765
November 07, 2025	30.8	30.71	30.71	30.8	30.6	9,911
November 06, 2025	30.8	30.78	30.78	30.82	30.69	12,528
November 05, 2025	30.75	30.91	30.91	30.91	30.73	15,670
November 04, 2025	30.54	30.66	30.66	30.72	30.48	9,753
November 03, 2025	30.6	30.61	30.61	30.71	30.39	26,915
October 31, 2025	30.57	30.59	30.59	30.64	30.43	7,970
October 30, 2025	30.38	30.61	30.61	30.67	30.35	14,319
October 29, 2025	30.58	30.45	30.45	30.65	30.45	17,280
October 28, 2025	30.9	30.6	30.6	30.94	30.6	15,972
October 27, 2025	30.87	30.77	30.77	30.94	30.74	27,689
October 24, 2025	30.96	30.87	30.87	30.96	30.85	7,996
October 23, 2025	31.21	30.96	30.96	31.24	30.94	5,705
October 22, 2025	31.17	31.21	31.21	31.23	31.13	24,582
October 21, 2025	31.15	31.17	31.17	31.28	31.15	13,334
October 20, 2025	31	31.07	31.07	31.15	30.99	11,864
October 17, 2025	30.73	30.88	30.88	31.01	30.66	40,325
October 16, 2025	31.16	31.12	31.12	31.24	31.12	27,588
October 15, 2025	30.99	31.15	31.15	31.22	30.95	10,757
October 14, 2025	30.83	30.9	30.9	30.98	30.82	11,690
October 13, 2025	30.86	30.88	30.88	30.92	30.81	35,971
October 10, 2025	30.97	30.87	30.87	31.12	30.87	16,451
October 09, 2025	31.07	31.12	31.12	31.21	31.07	27,398
October 08, 2025	31.04	30.99	30.99	31.05	30.89	13,583
October 07, 2025	30.79	30.93	30.93	30.95	30.79	14,615
October 06, 2025	30.69	30.69	30.69	30.8	30.67	25,059
October 03, 2025	30.38	30.62	30.62	30.66	30.38	10,559
October 02, 2025	30.37	30.42	30.42	30.45	30.3	10,054
October 01, 2025	30.27	30.47	30.47	30.68	30.27	17,118
September 30, 2025	30.27	30.29	30.29	30.41	30.21	26,886
September 29, 2025	30.25	30.24	30.24	30.3	30.13	17,531
September 26, 2025	30.08	30.22	30.22	30.28	30.08	16,580
September 25, 2025	30	30.15	30.15	30.21	29.97	8,385
September 24, 2025	29.78	29.94	29.94	29.98	29.78	34,973
September 23, 2025	29.52	29.68	29.68	29.68	29.51	12,127
September 22, 2025	29.55	29.56	29.56	29.56	29.46	30,109
September 19, 2025	29.43	29.53	29.53	29.53	29.43	7,875
September 18, 2025	29.42	29.44	29.44	29.45	29.35	23,472
September 17, 2025	29.24	29.42	29.42	29.45	29.21	22,708
September 16, 2025	29.63	29.37	29.37	29.63	29.37	27,630
September 15, 2025	29.79	29.71	29.71	29.82	29.7	11,751
September 12, 2025	29.63	29.78	29.78	29.85	29.63	50,463

iShares Global Infrastructure UCITS ETF (IQQI.DE) XETRA